Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0867 USDT |
8,807,047.0066 |
0.0891 USDT |
0.0850 USDT |
0.0860 USDT |
0.0858 USDT |
| 2025-08-26 |
0.0884 USDT |
3,387,517.3013 |
0.0884 USDT |
0.0879 USDT |
0.0887 USDT |
0.0885 USDT |
| 2025-08-25 |
0.0867 USDT |
4,799,803.7375 |
0.0882 USDT |
0.0856 USDT |
0.0863 USDT |
0.0859 USDT |
| 2025-08-24 |
0.0874 USDT |
5,953,716.5380 |
0.0879 USDT |
0.0867 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-08-23 |
0.0862 USDT |
10,396,467.8160 |
0.0860 USDT |
0.0837 USDT |
0.0856 USDT |
0.0844 USDT |
| 2025-08-22 |
0.0800 USDT |
4,746,978.0251 |
0.0787 USDT |
0.0783 USDT |
0.0789 USDT |
0.0839 USDT |
| 2025-08-21 |
0.0860 USDT |
2,224,729.9124 |
0.0860 USDT |
0.0852 USDT |
0.0863 USDT |
0.0858 USDT |
| 2025-08-20 |
0.0848 USDT |
1,917,431.7156 |
0.0840 USDT |
0.0835 USDT |
0.0848 USDT |
0.0848 USDT |
| 2025-08-19 |
0.0904 USDT |
5,965,609.5892 |
0.0893 USDT |
0.0878 USDT |
0.0895 USDT |
0.0882 USDT |
| 2025-08-18 |
0.0895 USDT |
14,972,715.4210 |
0.0898 USDT |
0.0882 USDT |
0.0894 USDT |
0.0890 USDT |
| 2025-08-17 |
0.0893 USDT |
18,031,294.4733 |
0.0897 USDT |
0.0882 USDT |
0.0888 USDT |
0.0901 USDT |
| 2025-08-16 |
0.0852 USDT |
12,083,222.4763 |
0.0813 USDT |
0.0807 USDT |
0.0820 USDT |
0.0895 USDT |
| 2025-08-15 |
0.0871 USDT |
17,188,037.5971 |
0.0860 USDT |
0.0829 USDT |
0.0843 USDT |
0.0836 USDT |
| 2025-08-14 |
0.0877 USDT |
44,726,483.7543 |
0.0868 USDT |
0.0827 USDT |
0.0841 USDT |
0.0865 USDT |
| 2025-08-13 |
0.0826 USDT |
5,518,870.8769 |
0.0826 USDT |
0.0824 USDT |
0.0826 USDT |
0.0826 USDT |
| 2025-08-12 |
0.0710 USDT |
6,368,384.8162 |
0.0728 USDT |
0.0669 USDT |
0.0710 USDT |
0.0730 USDT |
| 2025-08-11 |
0.0856 USDT |
9,810,270.5574 |
0.0871 USDT |
0.0794 USDT |
0.0841 USDT |
0.0837 USDT |
| 2025-08-10 |
0.0865 USDT |
18,105,091.8715 |
0.0858 USDT |
0.0823 USDT |
0.0862 USDT |
0.0871 USDT |
| 2025-08-09 |
0.0771 USDT |
13,658,166.0366 |
0.0738 USDT |
0.0710 USDT |
0.0730 USDT |
0.0784 USDT |
| 2025-08-08 |
0.0720 USDT |
17,546,810.4715 |
0.0729 USDT |
0.0690 USDT |
0.0702 USDT |
0.0697 USDT |
| 2025-08-07 |
0.0647 USDT |
15,713,674.1100 |
0.0725 USDT |
0.0620 USDT |
0.0631 USDT |
0.0649 USDT |
| 2025-08-06 |
0.0619 USDT |
9,814,851.4322 |
0.0624 USDT |
0.0610 USDT |
0.0610 USDT |
0.0665 USDT |
| 2025-08-05 |
0.0685 USDT |
14,986,410.1802 |
0.0671 USDT |
0.0610 USDT |
0.0660 USDT |
0.0636 USDT |
| 2025-08-04 |
0.0639 USDT |
19,475,830.8509 |
0.0623 USDT |
0.0611 USDT |
0.0617 USDT |
0.0649 USDT |
| 2025-08-03 |
0.0631 USDT |
11,783,947.9839 |
0.0602 USDT |
0.0601 USDT |
0.0603 USDT |
0.0623 USDT |
| 2025-08-02 |
0.0658 USDT |
16,940,428.7462 |
0.0715 USDT |
0.0581 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-08-01 |
0.0725 USDT |
28,375,868.9755 |
0.0739 USDT |
0.0711 USDT |
0.0717 USDT |
0.0716 USDT |
| 2025-07-31 |
0.0742 USDT |
12,738,153.6110 |
0.0740 USDT |
0.0718 USDT |
0.0732 USDT |
0.0737 USDT |
| 2025-07-30 |
0.0773 USDT |
17,222,335.3482 |
0.0765 USDT |
0.0732 USDT |
0.0754 USDT |
0.0751 USDT |
| 2025-07-29 |
0.0784 USDT |
22,162,456.7668 |
0.0827 USDT |
0.0711 USDT |
0.0755 USDT |
0.0794 USDT |
| 2025-07-28 |
0.0842 USDT |
18,153,639.5477 |
0.0841 USDT |
0.0818 USDT |
0.0833 USDT |
0.0830 USDT |
| 2025-07-27 |
0.0869 USDT |
14,821,117.9459 |
0.0878 USDT |
0.0860 USDT |
0.0864 USDT |
0.0863 USDT |
| 2025-07-26 |
0.0863 USDT |
10,160,648.7619 |
0.0825 USDT |
0.0819 USDT |
0.0831 USDT |
0.0876 USDT |