Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0775 USDT |
17,538,388.6417 |
0.0776 USDT |
0.0708 USDT |
0.0726 USDT |
0.0800 USDT |
| 2025-05-18 |
0.0720 USDT |
5,339,185.8347 |
0.0691 USDT |
0.0690 USDT |
0.0694 USDT |
0.0729 USDT |
| 2025-05-17 |
0.0727 USDT |
6,583,812.8687 |
0.0780 USDT |
0.0700 USDT |
0.0716 USDT |
0.0739 USDT |
| 2025-05-16 |
0.0808 USDT |
7,808,118.3156 |
0.0824 USDT |
0.0760 USDT |
0.0790 USDT |
0.0796 USDT |
| 2025-05-15 |
0.0815 USDT |
3,525,241.2352 |
0.0829 USDT |
0.0800 USDT |
0.0812 USDT |
0.0808 USDT |
| 2025-05-14 |
0.0863 USDT |
7,271,919.9047 |
0.0862 USDT |
0.0842 USDT |
0.0864 USDT |
0.0871 USDT |
| 2025-05-13 |
0.0768 USDT |
14,591,392.2858 |
0.0765 USDT |
0.0728 USDT |
0.0767 USDT |
0.0794 USDT |
| 2025-05-12 |
0.0854 USDT |
24,195,986.7275 |
0.0838 USDT |
0.0809 USDT |
0.0832 USDT |
0.0869 USDT |
| 2025-05-11 |
0.0841 USDT |
29,967,553.3781 |
0.0862 USDT |
0.0795 USDT |
0.0840 USDT |
0.0825 USDT |
| 2025-05-10 |
0.0778 USDT |
29,416,860.1143 |
0.0750 USDT |
0.0747 USDT |
0.0774 USDT |
0.0798 USDT |
| 2025-05-09 |
0.0701 USDT |
1,126,133.2889 |
0.0700 USDT |
0.0692 USDT |
0.0710 USDT |
0.0704 USDT |
| 2025-05-08 |
0.0579 USDT |
5,633,372.3945 |
0.0584 USDT |
0.0568 USDT |
0.0583 USDT |
0.0585 USDT |
| 2025-05-07 |
0.0576 USDT |
6,302,900.4035 |
0.0548 USDT |
0.0546 USDT |
0.0571 USDT |
0.0584 USDT |
| 2025-05-06 |
0.0608 USDT |
4,058,772.9773 |
0.0618 USDT |
0.0563 USDT |
0.0578 USDT |
0.0590 USDT |
| 2025-05-05 |
0.0610 USDT |
3,749,574.8176 |
0.0596 USDT |
0.0554 USDT |
0.0602 USDT |
0.0618 USDT |
| 2025-05-04 |
0.0620 USDT |
1,939,662.8493 |
0.0625 USDT |
0.0550 USDT |
0.0606 USDT |
0.0601 USDT |
| 2025-05-03 |
0.0619 USDT |
2,278,329.4630 |
0.0624 USDT |
0.0568 USDT |
0.0606 USDT |
0.0611 USDT |
| 2025-05-02 |
0.0632 USDT |
4,170,133.3384 |
0.0633 USDT |
0.0624 USDT |
0.0630 USDT |
0.0628 USDT |
| 2025-05-01 |
0.0660 USDT |
5,527,550.0400 |
0.0653 USDT |
0.0601 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-04-30 |
0.0619 USDT |
7,345,153.5237 |
0.0619 USDT |
0.0576 USDT |
0.0621 USDT |
0.0654 USDT |
| 2025-04-29 |
0.0719 USDT |
2,247,503.2981 |
0.0704 USDT |
0.0703 USDT |
0.0719 USDT |
0.0715 USDT |
| 2025-04-28 |
0.0756 USDT |
9,486,931.7845 |
0.0744 USDT |
0.0743 USDT |
0.0746 USDT |
0.0752 USDT |
| 2025-04-27 |
0.0776 USDT |
2,917,431.6956 |
0.0776 USDT |
0.0776 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-04-26 |
0.0753 USDT |
3,560.5784 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2025-04-25 |
0.0735 USDT |
2,689,910.3629 |
0.0724 USDT |
0.0722 USDT |
0.0729 USDT |
0.0744 USDT |
| 2025-04-24 |
0.0704 USDT |
6,060,821.2953 |
0.0732 USDT |
0.0690 USDT |
0.0696 USDT |
0.0692 USDT |
| 2025-04-23 |
0.0709 USDT |
7,573,366.2620 |
0.0672 USDT |
0.0671 USDT |
0.0675 USDT |
0.0706 USDT |
| 2025-04-22 |
0.0726 USDT |
8,225,560.6954 |
0.0723 USDT |
0.0702 USDT |
0.0718 USDT |
0.0715 USDT |
| 2025-04-21 |
0.0737 USDT |
3,139,749.8887 |
0.0735 USDT |
0.0730 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-04-20 |
0.0704 USDT |
3,075,806.2188 |
0.0701 USDT |
0.0655 USDT |
0.0704 USDT |
0.0701 USDT |
| 2025-04-19 |
0.0676 USDT |
3,747,601.8208 |
0.0654 USDT |
0.0651 USDT |
0.0659 USDT |
0.0717 USDT |
| 2025-04-18 |
0.0728 USDT |
5,189,016.8297 |
0.0743 USDT |
0.0661 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-04-17 |
0.0706 USDT |
6,592,624.5347 |
0.0690 USDT |
0.0689 USDT |
0.0689 USDT |
0.0743 USDT |
| 2025-04-16 |
0.0695 USDT |
14,106,792.2041 |
0.0739 USDT |
0.0578 USDT |
0.0659 USDT |
0.0679 USDT |
| 2025-04-15 |
0.0716 USDT |
31,846,906.6075 |
0.0739 USDT |
0.0636 USDT |
0.0694 USDT |
0.0719 USDT |
| 2025-04-14 |
0.0781 USDT |
5,546,290.9230 |
0.0777 USDT |
0.0761 USDT |
0.0779 USDT |
0.0788 USDT |
| 2025-04-13 |
0.0750 USDT |
6,757,854.6220 |
0.0756 USDT |
0.0727 USDT |
0.0746 USDT |
0.0763 USDT |
| 2025-04-12 |
0.0737 USDT |
10,021,563.7108 |
0.0787 USDT |
0.0677 USDT |
0.0709 USDT |
0.0743 USDT |
| 2025-04-11 |
0.0655 USDT |
978,733.5472 |
0.0655 USDT |
0.0653 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-04-10 |
0.0723 USDT |
16,077,608.0495 |
0.0821 USDT |
0.0569 USDT |
0.0621 USDT |
0.0643 USDT |
| 2025-04-09 |
0.0654 USDT |
7,246,168.0276 |
0.0639 USDT |
0.0631 USDT |
0.0639 USDT |
0.0684 USDT |
| 2025-04-08 |
0.0640 USDT |
7,633,309.4441 |
0.0655 USDT |
0.0610 USDT |
0.0629 USDT |
0.0653 USDT |
| 2025-04-07 |
0.0751 USDT |
23,904,274.2868 |
0.0839 USDT |
0.0583 USDT |
0.0689 USDT |
0.0792 USDT |
| 2025-04-06 |
0.0859 USDT |
1,540,225.8301 |
0.0838 USDT |
0.0832 USDT |
0.0851 USDT |
0.0869 USDT |
| 2025-04-05 |
0.0849 USDT |
1,629,892.5246 |
0.0803 USDT |
0.0800 USDT |
0.0817 USDT |
0.0861 USDT |
| 2025-04-04 |
0.0812 USDT |
3,254,333.9776 |
0.0795 USDT |
0.0782 USDT |
0.0810 USDT |
0.0819 USDT |
| 2025-04-03 |
0.0807 USDT |
6,511,714.1290 |
0.0813 USDT |
0.0761 USDT |
0.0769 USDT |
0.0779 USDT |
| 2025-04-02 |
0.0840 USDT |
2,554,801.3895 |
0.0850 USDT |
0.0821 USDT |
0.0826 USDT |
0.0824 USDT |
| 2025-04-01 |
0.0847 USDT |
1,235,696.9802 |
0.0829 USDT |
0.0821 USDT |
0.0832 USDT |
0.0865 USDT |
| 2025-03-31 |
0.0781 USDT |
2,570,861.2981 |
0.0771 USDT |
0.0755 USDT |
0.0773 USDT |
0.0769 USDT |