Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0801 USDT |
17,607,744.0089 |
0.0804 USDT |
0.0789 USDT |
0.0799 USDT |
0.0810 USDT |
| 2025-07-24 |
0.0793 USDT |
19,336,030.6240 |
0.0810 USDT |
0.0769 USDT |
0.0794 USDT |
0.0804 USDT |
| 2025-07-23 |
0.0821 USDT |
13,334,100.0404 |
0.0832 USDT |
0.0793 USDT |
0.0805 USDT |
0.0805 USDT |
| 2025-07-22 |
0.0818 USDT |
26,057,738.5583 |
0.0835 USDT |
0.0767 USDT |
0.0801 USDT |
0.0813 USDT |
| 2025-07-21 |
0.0852 USDT |
16,217,157.4011 |
0.0877 USDT |
0.0754 USDT |
0.0828 USDT |
0.0869 USDT |
| 2025-07-20 |
0.0869 USDT |
14,588,659.2231 |
0.0846 USDT |
0.0770 USDT |
0.0832 USDT |
0.0846 USDT |
| 2025-07-19 |
0.0883 USDT |
16,656,726.2554 |
0.0870 USDT |
0.0746 USDT |
0.0867 USDT |
0.0851 USDT |
| 2025-07-18 |
0.0956 USDT |
12,059,805.9364 |
0.0947 USDT |
0.0909 USDT |
0.0960 USDT |
0.0972 USDT |
| 2025-07-17 |
0.0857 USDT |
6,278,079.0140 |
0.0972 USDT |
0.0818 USDT |
0.0829 USDT |
0.0881 USDT |
| 2025-07-16 |
0.0827 USDT |
10,285,004.5099 |
0.0764 USDT |
0.0752 USDT |
0.0819 USDT |
0.0880 USDT |
| 2025-07-15 |
0.0761 USDT |
8,112,600.5626 |
0.0780 USDT |
0.0724 USDT |
0.0755 USDT |
0.0752 USDT |
| 2025-07-14 |
0.0789 USDT |
7,298,688.5776 |
0.0758 USDT |
0.0721 USDT |
0.0758 USDT |
0.0752 USDT |
| 2025-07-13 |
0.0777 USDT |
7,132,619.2896 |
0.0742 USDT |
0.0700 USDT |
0.0745 USDT |
0.0778 USDT |
| 2025-07-12 |
0.0760 USDT |
12,010,890.9398 |
0.0807 USDT |
0.0702 USDT |
0.0721 USDT |
0.0758 USDT |
| 2025-07-11 |
0.0835 USDT |
24,146,545.4977 |
0.0801 USDT |
0.0700 USDT |
0.0807 USDT |
0.0817 USDT |
| 2025-07-10 |
0.0709 USDT |
3,529,558.8515 |
0.0700 USDT |
0.0692 USDT |
0.0713 USDT |
0.0708 USDT |
| 2025-07-09 |
0.0624 USDT |
3,673,802.3718 |
0.0616 USDT |
0.0609 USDT |
0.0610 USDT |
0.0636 USDT |
| 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 |