Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |