Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0486 USDT |
2,304,180.2020 |
0.0499 USDT |
0.0476 USDT |
0.0482 USDT |
0.0479 USDT |
| 2024-05-03 |
0.0477 USDT |
23,608,896.2092 |
0.0467 USDT |
0.0458 USDT |
0.0471 USDT |
0.0486 USDT |
| 2024-05-02 |
0.0491 USDT |
34,993,466.3415 |
0.0490 USDT |
0.0464 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-05-01 |
0.0478 USDT |
39,737,464.6119 |
0.0485 USDT |
0.0449 USDT |
0.0466 USDT |
0.0491 USDT |
| 2024-04-30 |
0.0486 USDT |
22,569,554.6245 |
0.0500 USDT |
0.0461 USDT |
0.0472 USDT |
0.0486 USDT |
| 2024-04-29 |
0.0532 USDT |
21,769,635.0451 |
0.0614 USDT |
0.0499 USDT |
0.0508 USDT |
0.0529 USDT |
| 2024-04-28 |
0.0488 USDT |
26,013,916.0513 |
0.0419 USDT |
0.0400 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-04-27 |
0.0309 USDT |
28,973,008.2539 |
0.0310 USDT |
0.0286 USDT |
0.0301 USDT |
0.0400 USDT |
| 2024-04-26 |
0.0315 USDT |
38,520,238.9351 |
0.0321 USDT |
0.0304 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-04-25 |
0.0328 USDT |
50,048,647.5467 |
0.0324 USDT |
0.0319 USDT |
0.0323 USDT |
0.0322 USDT |
| 2024-04-24 |
0.0329 USDT |
27,923,716.0857 |
0.0332 USDT |
0.0320 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-04-23 |
0.0346 USDT |
32,668,983.8668 |
0.0350 USDT |
0.0336 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-04-22 |
0.0346 USDT |
36,459,632.2875 |
0.0344 USDT |
0.0341 USDT |
0.0346 USDT |
0.0351 USDT |
| 2024-04-21 |
0.0340 USDT |
43,052,229.7044 |
0.0337 USDT |
0.0336 USDT |
0.0339 USDT |
0.0345 USDT |
| 2024-04-20 |
0.0330 USDT |
35,867,202.4607 |
0.0327 USDT |
0.0322 USDT |
0.0329 USDT |
0.0335 USDT |
| 2024-04-19 |
0.0334 USDT |
57,458,241.1717 |
0.0346 USDT |
0.0323 USDT |
0.0328 USDT |
0.0326 USDT |
| 2024-04-18 |
0.0350 USDT |
53,953,558.4832 |
0.0333 USDT |
0.0331 USDT |
0.0340 USDT |
0.0346 USDT |
| 2024-04-17 |
0.0326 USDT |
33,327,043.7560 |
0.0331 USDT |
0.0319 USDT |
0.0325 USDT |
0.0332 USDT |
| 2024-04-16 |
0.0340 USDT |
40,633,091.0339 |
0.0347 USDT |
0.0328 USDT |
0.0333 USDT |
0.0331 USDT |
| 2024-04-15 |
0.0349 USDT |
40,727,779.4358 |
0.0349 USDT |
0.0340 USDT |
0.0348 USDT |
0.0346 USDT |
| 2024-04-14 |
0.0341 USDT |
71,882,781.9281 |
0.0325 USDT |
0.0320 USDT |
0.0329 USDT |
0.0345 USDT |
| 2024-04-13 |
0.0367 USDT |
45,184,968.4278 |
0.0372 USDT |
0.0361 USDT |
0.0363 USDT |
0.0367 USDT |
| 2024-04-12 |
0.0407 USDT |
30,208,104.5497 |
0.0414 USDT |
0.0367 USDT |
0.0396 USDT |
0.0385 USDT |
| 2024-04-11 |
0.0411 USDT |
37,437,354.4981 |
0.0397 USDT |
0.0396 USDT |
0.0403 USDT |
0.0422 USDT |
| 2024-04-10 |
0.0402 USDT |
35,163,237.6111 |
0.0396 USDT |
0.0393 USDT |
0.0399 USDT |
0.0402 USDT |
| 2024-04-09 |
0.0402 USDT |
41,853,730.5682 |
0.0414 USDT |
0.0393 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-04-08 |
0.0423 USDT |
20,948,497.4472 |
0.0430 USDT |
0.0411 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-04-07 |
0.0402 USDT |
25,717,900.8598 |
0.0390 USDT |
0.0387 USDT |
0.0391 USDT |
0.0423 USDT |
| 2024-04-06 |
0.0386 USDT |
33,009,856.0980 |
0.0393 USDT |
0.0369 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-04-05 |
0.0391 USDT |
25,276,783.1917 |
0.0393 USDT |
0.0378 USDT |
0.0390 USDT |
0.0393 USDT |
| 2024-04-04 |
0.0407 USDT |
27,401,040.9085 |
0.0411 USDT |
0.0396 USDT |
0.0398 USDT |
0.0397 USDT |
| 2024-04-03 |
0.0413 USDT |
37,335,910.5540 |
0.0409 USDT |
0.0385 USDT |
0.0393 USDT |
0.0419 USDT |
| 2024-04-02 |
0.0408 USDT |
49,738,136.6342 |
0.0417 USDT |
0.0399 USDT |
0.0407 USDT |
0.0410 USDT |
| 2024-04-01 |
0.0424 USDT |
29,272,168.0864 |
0.0433 USDT |
0.0414 USDT |
0.0417 USDT |
0.0415 USDT |
| 2024-03-31 |
0.0432 USDT |
29,672,219.2006 |
0.0437 USDT |
0.0425 USDT |
0.0430 USDT |
0.0433 USDT |
| 2024-03-30 |
0.0441 USDT |
22,764,002.9209 |
0.0437 USDT |
0.0433 USDT |
0.0437 USDT |
0.0447 USDT |
| 2024-03-29 |
0.0454 USDT |
28,257,177.4823 |
0.0455 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-03-28 |
0.0457 USDT |
27,350,903.5990 |
0.0443 USDT |
0.0440 USDT |
0.0451 USDT |
0.0464 USDT |
| 2024-03-27 |
0.0446 USDT |
37,253,312.0777 |
0.0441 USDT |
0.0422 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-03-26 |
0.0443 USDT |
28,397,016.8921 |
0.0447 USDT |
0.0421 USDT |
0.0441 USDT |
0.0452 USDT |
| 2024-03-25 |
0.0449 USDT |
29,599,659.5652 |
0.0454 USDT |
0.0430 USDT |
0.0437 USDT |
0.0451 USDT |
| 2024-03-24 |
0.0448 USDT |
31,170,967.2055 |
0.0444 USDT |
0.0437 USDT |
0.0443 USDT |
0.0450 USDT |
| 2024-03-23 |
0.0425 USDT |
33,085,568.3326 |
0.0418 USDT |
0.0415 USDT |
0.0421 USDT |
0.0434 USDT |
| 2024-03-22 |
0.0422 USDT |
44,390,780.1645 |
0.0422 USDT |
0.0415 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-03-21 |
0.0442 USDT |
35,814,256.2477 |
0.0447 USDT |
0.0422 USDT |
0.0425 USDT |
0.0424 USDT |
| 2024-03-20 |
0.0431 USDT |
43,374,614.7520 |
0.0440 USDT |
0.0408 USDT |
0.0423 USDT |
0.0422 USDT |
| 2024-03-19 |
0.0437 USDT |
47,818,897.6115 |
0.0442 USDT |
0.0422 USDT |
0.0431 USDT |
0.0438 USDT |
| 2024-03-18 |
0.0448 USDT |
47,945,014.9791 |
0.0467 USDT |
0.0419 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-03-17 |
0.0486 USDT |
40,218,970.7501 |
0.0518 USDT |
0.0450 USDT |
0.0471 USDT |
0.0472 USDT |
| 2024-03-16 |
0.0504 USDT |
29,641,602.6256 |
0.0527 USDT |
0.0490 USDT |
0.0499 USDT |
0.0495 USDT |