Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.0604 USDT |
19,397,735.8158 |
0.0620 USDT |
0.0550 USDT |
0.0601 USDT |
0.0647 USDT |
| 2025-11-01 |
0.0652 USDT |
728,877.4391 |
0.0652 USDT |
0.0649 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-10-31 |
0.0603 USDT |
1,080,215.8603 |
0.0599 USDT |
0.0597 USDT |
0.0608 USDT |
0.0605 USDT |
| 2025-10-30 |
0.0629 USDT |
5,755,185.9958 |
0.0633 USDT |
0.0620 USDT |
0.0624 USDT |
0.0622 USDT |
| 2025-10-29 |
0.0597 USDT |
1,327,385.8802 |
0.0596 USDT |
0.0595 USDT |
0.0599 USDT |
0.0597 USDT |
| 2025-10-28 |
0.0593 USDT |
1,472,198.3172 |
0.0592 USDT |
0.0587 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-10-27 |
0.0609 USDT |
16,875,756.0405 |
0.0606 USDT |
0.0588 USDT |
0.0602 USDT |
0.0592 USDT |
| 2025-10-26 |
0.0550 USDT |
18,219,789.2829 |
0.0535 USDT |
0.0533 USDT |
0.0547 USDT |
0.0580 USDT |
| 2025-10-25 |
0.0564 USDT |
7,740,679.2915 |
0.0598 USDT |
0.0501 USDT |
0.0529 USDT |
0.0560 USDT |
| 2025-10-24 |
0.0565 USDT |
4,046,041.1732 |
0.0551 USDT |
0.0551 USDT |
0.0562 USDT |
0.0570 USDT |
| 2025-10-23 |
0.0564 USDT |
2,344,753.4426 |
0.0559 USDT |
0.0544 USDT |
0.0562 USDT |
0.0576 USDT |
| 2025-10-22 |
0.0580 USDT |
20,389,985.2777 |
0.0590 USDT |
0.0500 USDT |
0.0562 USDT |
0.0558 USDT |
| 2025-10-21 |
0.0601 USDT |
23,289,156.9945 |
0.0620 USDT |
0.0581 USDT |
0.0586 USDT |
0.0581 USDT |
| 2025-10-20 |
0.0596 USDT |
18,311,085.1158 |
0.0576 USDT |
0.0576 USDT |
0.0577 USDT |
0.0616 USDT |
| 2025-10-19 |
0.0585 USDT |
12,975,516.7529 |
0.0600 USDT |
0.0563 USDT |
0.0581 USDT |
0.0580 USDT |
| 2025-10-18 |
0.0583 USDT |
7,858,955.4543 |
0.0580 USDT |
0.0561 USDT |
0.0586 USDT |
0.0599 USDT |
| 2025-10-17 |
0.0585 USDT |
15,305,654.6689 |
0.0609 USDT |
0.0554 USDT |
0.0584 USDT |
0.0578 USDT |
| 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 |