Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0646 USDT |
4,189,083.6355 |
0.0628 USDT |
0.0592 USDT |
0.0612 USDT |
0.0679 USDT |
| 2025-07-07 |
0.0554 USDT |
7,055,853.4311 |
0.0543 USDT |
0.0539 USDT |
0.0544 USDT |
0.0581 USDT |
| 2025-07-06 |
0.0539 USDT |
9,156,899.2798 |
0.0543 USDT |
0.0527 USDT |
0.0531 USDT |
0.0546 USDT |
| 2025-07-05 |
0.0576 USDT |
8,568,878.9177 |
0.0586 USDT |
0.0531 USDT |
0.0543 USDT |
0.0543 USDT |
| 2025-07-04 |
0.0587 USDT |
6,141,676.5647 |
0.0584 USDT |
0.0577 USDT |
0.0585 USDT |
0.0583 USDT |
| 2025-07-03 |
0.0589 USDT |
10,521,876.0332 |
0.0590 USDT |
0.0580 USDT |
0.0590 USDT |
0.0585 USDT |
| 2025-07-02 |
0.0567 USDT |
6,228,140.9112 |
0.0589 USDT |
0.0525 USDT |
0.0544 USDT |
0.0535 USDT |
| 2025-07-01 |
0.0562 USDT |
8,031,186.0985 |
0.0566 USDT |
0.0552 USDT |
0.0564 USDT |
0.0559 USDT |
| 2025-06-30 |
0.0574 USDT |
12,320,560.9611 |
0.0586 USDT |
0.0549 USDT |
0.0568 USDT |
0.0569 USDT |
| 2025-06-29 |
0.0555 USDT |
7,538,641.4036 |
0.0548 USDT |
0.0535 USDT |
0.0549 USDT |
0.0601 USDT |
| 2025-06-28 |
0.0532 USDT |
12,471,814.0707 |
0.0516 USDT |
0.0511 USDT |
0.0532 USDT |
0.0546 USDT |
| 2025-06-27 |
0.0564 USDT |
1,779,844.9021 |
0.0564 USDT |
0.0562 USDT |
0.0569 USDT |
0.0564 USDT |
| 2025-06-26 |
0.0554 USDT |
2,552,905.2342 |
0.0535 USDT |
0.0535 USDT |
0.0542 USDT |
0.0562 USDT |
| 2025-06-25 |
0.0553 USDT |
5,741,354.0852 |
0.0554 USDT |
0.0546 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-06-24 |
0.0531 USDT |
11,915,381.6633 |
0.0518 USDT |
0.0495 USDT |
0.0524 USDT |
0.0550 USDT |
| 2025-06-23 |
0.0465 USDT |
7,217,180.4416 |
0.0456 USDT |
0.0432 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-06-22 |
0.0500 USDT |
12,332,379.3886 |
0.0514 USDT |
0.0451 USDT |
0.0498 USDT |
0.0488 USDT |
| 2025-06-21 |
0.0538 USDT |
9,777,298.4103 |
0.0553 USDT |
0.0487 USDT |
0.0521 USDT |
0.0516 USDT |
| 2025-06-20 |
0.0545 USDT |
18,643,353.4871 |
0.0546 USDT |
0.0503 USDT |
0.0535 USDT |
0.0553 USDT |
| 2025-06-19 |
0.0544 USDT |
8,155,408.1405 |
0.0546 USDT |
0.0514 USDT |
0.0533 USDT |
0.0541 USDT |
| 2025-06-18 |
0.0565 USDT |
2,829,673.3095 |
0.0566 USDT |
0.0563 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-06-17 |
0.0616 USDT |
1,780,196.3807 |
0.0616 USDT |
0.0612 USDT |
0.0619 USDT |
0.0615 USDT |
| 2025-06-16 |
0.0624 USDT |
1,481,526.1341 |
0.0625 USDT |
0.0623 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-06-15 |
0.0605 USDT |
717,545.3592 |
0.0605 USDT |
0.0604 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-06-14 |
0.0588 USDT |
996,749.1460 |
0.0585 USDT |
0.0584 USDT |
0.0586 USDT |
0.0594 USDT |
| 2025-06-13 |
0.0623 USDT |
106,149.9103 |
0.0626 USDT |
0.0622 USDT |
0.0626 USDT |
0.0622 USDT |
| 2025-06-12 |
0.0642 USDT |
11,222,571.2059 |
0.0648 USDT |
0.0622 USDT |
0.0629 USDT |
0.0625 USDT |
| 2025-06-11 |
0.0654 USDT |
17,660,347.7259 |
0.0657 USDT |
0.0646 USDT |
0.0647 USDT |
0.0647 USDT |
| 2025-06-10 |
0.0695 USDT |
1,913,763.0690 |
0.0695 USDT |
0.0692 USDT |
0.0697 USDT |
0.0695 USDT |
| 2025-06-09 |
0.0685 USDT |
627,729.7324 |
0.0685 USDT |
0.0683 USDT |
0.0685 USDT |
0.0685 USDT |
| 2025-06-08 |
0.0690 USDT |
1,807,553.1629 |
0.0690 USDT |
0.0688 USDT |
0.0690 USDT |
0.0690 USDT |
| 2025-06-07 |
0.0698 USDT |
3,338,957.6919 |
0.0698 USDT |
0.0693 USDT |
0.0699 USDT |
0.0701 USDT |
| 2025-06-06 |
0.0692 USDT |
14,389,530.6154 |
0.0673 USDT |
0.0669 USDT |
0.0672 USDT |
0.0698 USDT |
| 2025-06-05 |
0.0679 USDT |
3,914,816.0405 |
0.0677 USDT |
0.0676 USDT |
0.0681 USDT |
0.0680 USDT |
| 2025-06-04 |
0.0687 USDT |
4,941,688.3073 |
0.0686 USDT |
0.0680 USDT |
0.0686 USDT |
0.0688 USDT |
| 2025-06-03 |
0.0697 USDT |
4,485,352.6942 |
0.0693 USDT |
0.0692 USDT |
0.0694 USDT |
0.0701 USDT |
| 2025-06-02 |
0.0685 USDT |
11,313,081.2453 |
0.0682 USDT |
0.0676 USDT |
0.0679 USDT |
0.0693 USDT |
| 2025-06-01 |
0.0681 USDT |
10,954,600.1810 |
0.0672 USDT |
0.0669 USDT |
0.0670 USDT |
0.0678 USDT |
| 2025-05-31 |
0.0693 USDT |
17,833,867.1191 |
0.0701 USDT |
0.0660 USDT |
0.0671 USDT |
0.0673 USDT |
| 2025-05-30 |
0.0768 USDT |
4,699,680.2279 |
0.0769 USDT |
0.0759 USDT |
0.0769 USDT |
0.0767 USDT |
| 2025-05-29 |
0.0792 USDT |
2,580,305.1096 |
0.0793 USDT |
0.0784 USDT |
0.0786 USDT |
0.0786 USDT |
| 2025-05-28 |
0.0815 USDT |
4,511,873.1041 |
0.0943 USDT |
0.0783 USDT |
0.0794 USDT |
0.0794 USDT |
| 2025-05-27 |
0.0703 USDT |
6,795,824.1944 |
0.0730 USDT |
0.0669 USDT |
0.0685 USDT |
0.0677 USDT |
| 2025-05-26 |
0.0742 USDT |
5,098,688.4476 |
0.0729 USDT |
0.0725 USDT |
0.0731 USDT |
0.0756 USDT |
| 2025-05-25 |
0.0727 USDT |
3,891,560.2386 |
0.0734 USDT |
0.0694 USDT |
0.0717 USDT |
0.0713 USDT |
| 2025-05-24 |
0.0745 USDT |
5,588,496.0811 |
0.0811 USDT |
0.0665 USDT |
0.0714 USDT |
0.0779 USDT |
| 2025-05-23 |
0.0849 USDT |
13,321,355.2001 |
0.0869 USDT |
0.0814 USDT |
0.0841 USDT |
0.0824 USDT |
| 2025-05-22 |
0.0846 USDT |
20,591,666.0504 |
0.0811 USDT |
0.0798 USDT |
0.0805 USDT |
0.0868 USDT |
| 2025-05-21 |
0.0814 USDT |
20,460,614.0017 |
0.0810 USDT |
0.0778 USDT |
0.0798 USDT |
0.0794 USDT |
| 2025-05-20 |
0.0800 USDT |
4,973,578.3589 |
0.0798 USDT |
0.0777 USDT |
0.0789 USDT |
0.0786 USDT |