Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0804 USDT |
1,745,485.8087 |
0.0799 USDT |
0.0798 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-03-29 |
0.0820 USDT |
5,607,851.5358 |
0.0867 USDT |
0.0798 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-03-28 |
0.0860 USDT |
9,146,409.3569 |
0.0863 USDT |
0.0848 USDT |
0.0855 USDT |
0.0868 USDT |
| 2025-03-27 |
0.0937 USDT |
12,131,829.6352 |
0.0957 USDT |
0.0826 USDT |
0.0867 USDT |
0.0864 USDT |
| 2025-03-26 |
0.0976 USDT |
5,331,763.5049 |
0.0973 USDT |
0.0927 USDT |
0.0964 USDT |
0.0958 USDT |
| 2025-03-25 |
0.0970 USDT |
4,825,450.6633 |
0.0979 USDT |
0.0941 USDT |
0.0964 USDT |
0.0960 USDT |
| 2025-03-24 |
0.0985 USDT |
876,582.3500 |
0.0996 USDT |
0.0961 USDT |
0.0998 USDT |
0.0970 USDT |
| 2025-03-23 |
0.0968 USDT |
17,029,518.9974 |
0.0942 USDT |
0.0919 USDT |
0.0942 USDT |
0.0996 USDT |
| 2025-03-22 |
0.0893 USDT |
11,817,013.4166 |
0.0871 USDT |
0.0866 USDT |
0.0874 USDT |
0.0937 USDT |
| 2025-03-21 |
0.0868 USDT |
790,452.3474 |
0.0868 USDT |
0.0867 USDT |
0.0868 USDT |
0.0868 USDT |
| 2025-03-20 |
0.0870 USDT |
1,645,945.1875 |
0.0864 USDT |
0.0861 USDT |
0.0865 USDT |
0.0866 USDT |
| 2025-03-19 |
0.0875 USDT |
3,104,038.9510 |
0.0865 USDT |
0.0852 USDT |
0.0866 USDT |
0.0895 USDT |
| 2025-03-18 |
0.0889 USDT |
1,310,486.3600 |
0.0892 USDT |
0.0882 USDT |
0.0887 USDT |
0.0886 USDT |
| 2025-03-17 |
0.0884 USDT |
78,310.0154 |
0.0889 USDT |
0.0862 USDT |
0.0891 USDT |
0.0881 USDT |
| 2025-03-16 |
0.1005 USDT |
868,167.0995 |
0.1007 USDT |
0.0983 USDT |
0.0992 USDT |
0.0992 USDT |
| 2025-03-15 |
0.0923 USDT |
5,350,355.5890 |
0.0919 USDT |
0.0847 USDT |
0.0925 USDT |
0.0953 USDT |
| 2025-03-14 |
0.0933 USDT |
8,550,832.5314 |
0.0924 USDT |
0.0888 USDT |
0.0943 USDT |
0.0940 USDT |
| 2025-03-13 |
0.0993 USDT |
9,470,869.8868 |
0.1012 USDT |
0.0984 USDT |
0.0995 USDT |
0.0999 USDT |
| 2025-03-12 |
0.1011 USDT |
5,781,137.4493 |
0.1013 USDT |
0.0984 USDT |
0.1015 USDT |
0.1021 USDT |
| 2025-03-11 |
0.0972 USDT |
8,195,192.6734 |
0.0951 USDT |
0.0939 USDT |
0.0951 USDT |
0.0962 USDT |
| 2025-03-10 |
0.1032 USDT |
7,131,052.7853 |
0.1040 USDT |
0.1014 USDT |
0.1022 USDT |
0.1041 USDT |
| 2025-03-09 |
0.1056 USDT |
9,195,171.7385 |
0.1080 USDT |
0.0983 USDT |
0.1015 USDT |
0.1011 USDT |
| 2025-03-08 |
0.1117 USDT |
55,986.8750 |
0.1116 USDT |
0.1115 USDT |
0.1115 USDT |
0.1117 USDT |
| 2025-03-07 |
0.1137 USDT |
6,690,848.0167 |
0.1155 USDT |
0.1064 USDT |
0.1129 USDT |
0.1131 USDT |
| 2025-03-06 |
0.1179 USDT |
34,098.4194 |
0.1179 USDT |
0.1168 USDT |
0.1178 USDT |
0.1179 USDT |
| 2025-03-05 |
0.1170 USDT |
754,144.9490 |
0.1207 USDT |
0.1142 USDT |
0.1153 USDT |
0.1152 USDT |
| 2025-03-04 |
0.1143 USDT |
3,916,447.7058 |
0.1149 USDT |
0.1100 USDT |
0.1123 USDT |
0.1121 USDT |
| 2025-03-03 |
0.1198 USDT |
10,692,992.9903 |
0.1283 USDT |
0.1114 USDT |
0.1145 USDT |
0.1129 USDT |
| 2025-03-02 |
0.1161 USDT |
2,807,430.3943 |
0.1138 USDT |
0.1134 USDT |
0.1139 USDT |
0.1178 USDT |
| 2025-03-01 |
0.1195 USDT |
3,764,518.5650 |
0.1193 USDT |
0.1178 USDT |
0.1180 USDT |
0.1182 USDT |
| 2025-02-28 |
0.1180 USDT |
5,131,928.2737 |
0.1205 USDT |
0.1090 USDT |
0.1125 USDT |
0.1212 USDT |
| 2025-02-27 |
0.1192 USDT |
4,031,802.5926 |
0.1171 USDT |
0.1171 USDT |
0.1171 USDT |
0.1211 USDT |
| 2025-02-26 |
0.1208 USDT |
4,401,689.2308 |
0.1242 USDT |
0.1050 USDT |
0.1143 USDT |
0.1121 USDT |