Identifier on Huobi: zkfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0027 USDT |
82,639,889.6880 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-05-03 |
0.0026 USDT |
763,543,446.8771 |
0.0026 USDT |
0.0025 USDT |
0.0025 USDT |
0.0028 USDT |
| 2024-05-02 |
0.0025 USDT |
1,084,619,516.9738 |
0.0026 USDT |
0.0024 USDT |
0.0025 USDT |
0.0026 USDT |
| 2024-05-01 |
0.0025 USDT |
1,340,438,676.4658 |
0.0027 USDT |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
| 2024-04-30 |
0.0028 USDT |
665,754,354.9675 |
0.0030 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-04-29 |
0.0030 USDT |
651,879,147.8405 |
0.0031 USDT |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-04-28 |
0.0030 USDT |
757,281,536.1872 |
0.0030 USDT |
0.0028 USDT |
0.0029 USDT |
0.0033 USDT |
| 2024-04-27 |
0.0027 USDT |
591,198,957.2157 |
0.0028 USDT |
0.0026 USDT |
0.0027 USDT |
0.0029 USDT |
| 2024-04-26 |
0.0027 USDT |
832,314,152.5184 |
0.0028 USDT |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
| 2024-04-25 |
0.0029 USDT |
924,972,103.0056 |
0.0031 USDT |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
| 2024-04-24 |
0.0035 USDT |
427,665,495.5720 |
0.0036 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-23 |
0.0035 USDT |
545,017,462.2683 |
0.0036 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-22 |
0.0035 USDT |
656,608,412.3050 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0037 USDT |
| 2024-04-21 |
0.0033 USDT |
754,648,147.4723 |
0.0034 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-04-20 |
0.0032 USDT |
645,966,218.2696 |
0.0032 USDT |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
| 2024-04-19 |
0.0032 USDT |
935,813,822.7575 |
0.0032 USDT |
0.0029 USDT |
0.0030 USDT |
0.0032 USDT |
| 2024-04-18 |
0.0031 USDT |
1,033,470,840.0099 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0032 USDT |
| 2024-04-17 |
0.0030 USDT |
574,045,321.9814 |
0.0031 USDT |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
| 2024-04-16 |
0.0029 USDT |
838,269,151.0137 |
0.0030 USDT |
0.0028 USDT |
0.0029 USDT |
0.0030 USDT |
| 2024-04-15 |
0.0031 USDT |
788,069,816.2742 |
0.0034 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-04-14 |
0.0029 USDT |
1,426,490,631.4392 |
0.0028 USDT |
0.0026 USDT |
0.0027 USDT |
0.0033 USDT |
| 2024-04-13 |
0.0031 USDT |
858,939,799.2422 |
0.0032 USDT |
0.0030 USDT |
0.0031 USDT |
0.0032 USDT |
| 2024-04-12 |
0.0039 USDT |
556,242,204.3372 |
0.0042 USDT |
0.0034 USDT |
0.0037 USDT |
0.0039 USDT |
| 2024-04-11 |
0.0044 USDT |
602,054,201.2251 |
0.0048 USDT |
0.0039 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-04-10 |
0.0050 USDT |
510,095,715.0531 |
0.0054 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0059 USDT |
516,834,352.2702 |
0.0064 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-04-08 |
0.0061 USDT |
256,955,095.3802 |
0.0061 USDT |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
| 2024-04-07 |
0.0060 USDT |
293,853,652.3122 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-04-06 |
0.0060 USDT |
373,677,061.2343 |
0.0059 USDT |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-04-05 |
0.0058 USDT |
313,099,936.2243 |
0.0061 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-04-04 |
0.0059 USDT |
334,658,613.3723 |
0.0059 USDT |
0.0055 USDT |
0.0057 USDT |
0.0062 USDT |
| 2024-04-03 |
0.0059 USDT |
440,920,344.7630 |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-04-02 |
0.0061 USDT |
569,465,114.2818 |
0.0070 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-04-01 |
0.0070 USDT |
336,687,385.0303 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-03-31 |
0.0066 USDT |
350,480,163.4711 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0067 USDT |
| 2024-03-30 |
0.0064 USDT |
278,290,442.1596 |
0.0065 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-03-29 |
0.0067 USDT |
355,760,877.0169 |
0.0069 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2024-03-28 |
0.0065 USDT |
333,007,666.5115 |
0.0066 USDT |
0.0063 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-03-27 |
0.0068 USDT |
415,851,138.1711 |
0.0071 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-03-26 |
0.0072 USDT |
311,836,144.9169 |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0072 USDT |
| 2024-03-25 |
0.0066 USDT |
336,213,579.2356 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0068 USDT |
| 2024-03-24 |
0.0064 USDT |
369,294,771.5994 |
0.0065 USDT |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
| 2024-03-23 |
0.0067 USDT |
353,465,003.0172 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-03-22 |
0.0068 USDT |
491,482,210.7745 |
0.0069 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-03-21 |
0.0070 USDT |
385,239,931.1187 |
0.0072 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-03-20 |
0.0062 USDT |
499,423,056.0281 |
0.0061 USDT |
0.0057 USDT |
0.0060 USDT |
0.0068 USDT |
| 2024-03-19 |
0.0063 USDT |
612,809,811.7596 |
0.0069 USDT |
0.0058 USDT |
0.0061 USDT |
0.0063 USDT |
| 2024-03-18 |
0.0072 USDT |
509,316,889.0792 |
0.0073 USDT |
0.0066 USDT |
0.0067 USDT |
0.0069 USDT |
| 2024-03-17 |
0.0070 USDT |
480,110,557.9511 |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0075 USDT |
| 2024-03-16 |
0.0075 USDT |
540,706,867.5992 |
0.0080 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |