Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0651 USDT |
21,031,033.5239 |
0.0631 USDT |
0.0600 USDT |
0.0631 USDT |
0.0642 USDT |
| 2025-10-15 |
0.0684 USDT |
5,389,445.7879 |
0.0691 USDT |
0.0649 USDT |
0.0679 USDT |
0.0665 USDT |
| 2025-10-14 |
0.0693 USDT |
10,975,776.2147 |
0.0738 USDT |
0.0631 USDT |
0.0686 USDT |
0.0680 USDT |
| 2025-10-13 |
0.0676 USDT |
7,857,255.2674 |
0.0672 USDT |
0.0619 USDT |
0.0671 USDT |
0.0717 USDT |
| 2025-10-12 |
0.0702 USDT |
2,013,756.3550 |
0.0766 USDT |
0.0646 USDT |
0.0688 USDT |
0.0695 USDT |
| 2025-10-11 |
0.0763 USDT |
2,654,742.7958 |
0.0717 USDT |
0.0717 USDT |
0.0793 USDT |
0.0757 USDT |
| 2025-10-10 |
0.0823 USDT |
415,740.3649 |
0.0823 USDT |
0.0811 USDT |
0.0824 USDT |
0.0823 USDT |
| 2025-10-09 |
0.0780 USDT |
29,163,382.8437 |
0.0773 USDT |
0.0733 USDT |
0.0751 USDT |
0.0823 USDT |
| 2025-10-08 |
0.0788 USDT |
25,841,728.3428 |
0.0773 USDT |
0.0767 USDT |
0.0794 USDT |
0.0809 USDT |
| 2025-10-07 |
0.0789 USDT |
31,259,114.7383 |
0.0781 USDT |
0.0750 USDT |
0.0773 USDT |
0.0810 USDT |
| 2025-10-06 |
0.0835 USDT |
26,219,498.4810 |
0.0834 USDT |
0.0754 USDT |
0.0835 USDT |
0.0776 USDT |
| 2025-10-05 |
0.0842 USDT |
15,024,145.6925 |
0.0835 USDT |
0.0830 USDT |
0.0837 USDT |
0.0839 USDT |
| 2025-10-04 |
0.0836 USDT |
1,267,397.8490 |
0.0836 USDT |
0.0834 USDT |
0.0838 USDT |
0.0836 USDT |
| 2025-10-03 |
0.0841 USDT |
21,018,079.6271 |
0.0813 USDT |
0.0812 USDT |
0.0820 USDT |
0.0836 USDT |
| 2025-10-02 |
0.0841 USDT |
28,046,142.4046 |
0.0825 USDT |
0.0811 USDT |
0.0825 USDT |
0.0822 USDT |
| 2025-10-01 |
0.0750 USDT |
1,762,972.4222 |
0.0753 USDT |
0.0741 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-09-30 |
0.0765 USDT |
18,781,533.7475 |
0.0750 USDT |
0.0739 USDT |
0.0751 USDT |
0.0753 USDT |
| 2025-09-29 |
0.0763 USDT |
24,047,155.2084 |
0.0782 USDT |
0.0735 USDT |
0.0750 USDT |
0.0753 USDT |
| 2025-09-28 |
0.0791 USDT |
7,976,924.2282 |
0.0805 USDT |
0.0763 USDT |
0.0779 USDT |
0.0776 USDT |
| 2025-09-27 |
0.0810 USDT |
10,135,379.8475 |
0.0821 USDT |
0.0796 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-09-26 |
0.0799 USDT |
17,125,794.0554 |
0.0838 USDT |
0.0675 USDT |
0.0758 USDT |
0.0761 USDT |
| 2025-09-25 |
0.0852 USDT |
8,621,216.3496 |
0.0861 USDT |
0.0810 USDT |
0.0832 USDT |
0.0823 USDT |
| 2025-09-24 |
0.0861 USDT |
4,824,817.4601 |
0.0868 USDT |
0.0810 USDT |
0.0856 USDT |
0.0862 USDT |
| 2025-09-23 |
0.0893 USDT |
2,728,442.2872 |
0.0899 USDT |
0.0884 USDT |
0.0892 USDT |
0.0891 USDT |
| 2025-09-22 |
0.0848 USDT |
10,504,873.8650 |
0.0850 USDT |
0.0821 USDT |
0.0839 USDT |
0.0833 USDT |
| 2025-09-21 |
0.0882 USDT |
6,735,562.5633 |
0.0880 USDT |
0.0878 USDT |
0.0881 USDT |
0.0889 USDT |
| 2025-09-20 |
0.0830 USDT |
5,396,984.0616 |
0.0833 USDT |
0.0827 USDT |
0.0832 USDT |
0.0830 USDT |
| 2025-09-19 |
0.0885 USDT |
8,762,105.2635 |
0.0883 USDT |
0.0867 USDT |
0.0878 USDT |
0.0871 USDT |
| 2025-09-18 |
0.0878 USDT |
6,750,019.1888 |
0.0879 USDT |
0.0870 USDT |
0.0876 USDT |
0.0880 USDT |
| 2025-09-17 |
0.0885 USDT |
5,987,921.6341 |
0.0868 USDT |
0.0860 USDT |
0.0884 USDT |
0.0887 USDT |
| 2025-09-16 |
0.0927 USDT |
4,508,814.3099 |
0.0930 USDT |
0.0920 USDT |
0.0928 USDT |
0.0922 USDT |
| 2025-09-15 |
0.0893 USDT |
8,621,182.4538 |
0.0886 USDT |
0.0866 USDT |
0.0886 USDT |
0.0927 USDT |
| 2025-09-14 |
0.0886 USDT |
4,570,938.4279 |
0.0885 USDT |
0.0882 USDT |
0.0886 USDT |
0.0894 USDT |
| 2025-09-13 |
0.0924 USDT |
5,277,408.5700 |
0.0958 USDT |
0.0882 USDT |
0.0908 USDT |
0.0920 USDT |
| 2025-09-12 |
0.0899 USDT |
6,604,818.6975 |
0.0887 USDT |
0.0885 USDT |
0.0889 USDT |
0.0913 USDT |
| 2025-09-11 |
0.0887 USDT |
11,616,085.6987 |
0.0852 USDT |
0.0842 USDT |
0.0855 USDT |
0.0891 USDT |
| 2025-09-10 |
0.0869 USDT |
20,358,797.7797 |
0.0885 USDT |
0.0830 USDT |
0.0852 USDT |
0.0850 USDT |
| 2025-09-09 |
0.0920 USDT |
14,559,081.4212 |
0.0936 USDT |
0.0881 USDT |
0.0905 USDT |
0.0902 USDT |
| 2025-09-08 |
0.0881 USDT |
3,284,085.1389 |
0.0882 USDT |
0.0878 USDT |
0.0881 USDT |
0.0886 USDT |
| 2025-09-07 |
0.0895 USDT |
5,301,097.7685 |
0.0896 USDT |
0.0884 USDT |
0.0894 USDT |
0.0886 USDT |
| 2025-09-06 |
0.0879 USDT |
6,782,826.8031 |
0.0869 USDT |
0.0864 USDT |
0.0869 USDT |
0.0897 USDT |
| 2025-09-05 |
0.0863 USDT |
12,745,738.3742 |
0.0849 USDT |
0.0838 USDT |
0.0849 USDT |
0.0878 USDT |
| 2025-09-04 |
0.0851 USDT |
9,366,392.4621 |
0.0843 USDT |
0.0836 USDT |
0.0843 USDT |
0.0856 USDT |
| 2025-09-03 |
0.0846 USDT |
16,608,354.2517 |
0.0851 USDT |
0.0822 USDT |
0.0841 USDT |
0.0844 USDT |
| 2025-09-02 |
0.0852 USDT |
15,494,086.7322 |
0.0887 USDT |
0.0821 USDT |
0.0828 USDT |
0.0859 USDT |
| 2025-09-01 |
0.0862 USDT |
16,052,921.2280 |
0.0851 USDT |
0.0836 USDT |
0.0857 USDT |
0.0885 USDT |
| 2025-08-31 |
0.0860 USDT |
365,887.5128 |
0.0860 USDT |
0.0859 USDT |
0.0862 USDT |
0.0859 USDT |
| 2025-08-30 |
0.0869 USDT |
1,718,672.6530 |
0.0870 USDT |
0.0865 USDT |
0.0872 USDT |
0.0869 USDT |
| 2025-08-29 |
0.0866 USDT |
2,564,135.1342 |
0.0860 USDT |
0.0850 USDT |
0.0866 USDT |
0.0889 USDT |
| 2025-08-28 |
0.0889 USDT |
5,814,272.7510 |
0.0880 USDT |
0.0869 USDT |
0.0882 USDT |
0.0892 USDT |