Identifier on Huobi: zkfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.0081 USDT |
513,585,613.6965 |
0.0088 USDT |
0.0073 USDT |
0.0080 USDT |
0.0082 USDT |
| 2024-03-14 |
0.0090 USDT |
446,735,351.8030 |
0.0099 USDT |
0.0083 USDT |
0.0086 USDT |
0.0089 USDT |
| 2024-03-13 |
0.0097 USDT |
317,627,820.7980 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0097 USDT |
| 2024-03-12 |
0.0099 USDT |
350,553,992.9240 |
0.0103 USDT |
0.0089 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-03-11 |
0.0102 USDT |
361,637,577.6224 |
0.0102 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-03-10 |
0.0107 USDT |
173,989,986.6047 |
0.0108 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-03-09 |
0.0114 USDT |
268,607,989.7270 |
0.0118 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-03-08 |
0.0118 USDT |
296,246,416.7282 |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-03-07 |
0.0127 USDT |
190,819,881.6821 |
0.0122 USDT |
0.0117 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-03-06 |
0.0106 USDT |
373,198,970.5636 |
0.0104 USDT |
0.0097 USDT |
0.0101 USDT |
0.0110 USDT |
| 2024-03-05 |
0.0110 USDT |
369,105,233.9454 |
0.0103 USDT |
0.0100 USDT |
0.0103 USDT |
0.0105 USDT |
| 2024-03-04 |
0.0110 USDT |
338,693,808.7760 |
0.0113 USDT |
0.0100 USDT |
0.0104 USDT |
0.0105 USDT |
| 2024-03-03 |
0.0089 USDT |
299,395,967.9846 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0095 USDT |
| 2024-03-02 |
0.0078 USDT |
386,551,725.4376 |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0083 USDT |
| 2024-03-01 |
0.0075 USDT |
438,776,670.2417 |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0075 USDT |
| 2024-02-29 |
0.0079 USDT |
577,452,771.1673 |
0.0084 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-02-28 |
0.0083 USDT |
361,640,433.1553 |
0.0082 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-02-27 |
0.0083 USDT |
435,351,231.2754 |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0082 USDT |
| 2024-02-26 |
0.0079 USDT |
261,084,484.0186 |
0.0083 USDT |
0.0075 USDT |
0.0077 USDT |
0.0081 USDT |
| 2024-02-25 |
0.0078 USDT |
195,191,735.3253 |
0.0076 USDT |
0.0074 USDT |
0.0075 USDT |
0.0080 USDT |
| 2024-02-24 |
0.0074 USDT |
223,248,760.7329 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0077 USDT |
| 2024-02-23 |
0.0077 USDT |
266,767,880.9441 |
0.0081 USDT |
0.0070 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-02-22 |
0.0082 USDT |
275,098,237.3063 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-02-21 |
0.0084 USDT |
239,404,326.6101 |
0.0088 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-02-20 |
0.0092 USDT |
303,759,955.7726 |
0.0100 USDT |
0.0081 USDT |
0.0085 USDT |
0.0087 USDT |
| 2024-02-19 |
0.0093 USDT |
246,818,469.1208 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0096 USDT |
| 2024-02-18 |
0.0089 USDT |
214,844,126.4476 |
0.0096 USDT |
0.0085 USDT |
0.0086 USDT |
0.0089 USDT |
| 2024-02-17 |
0.0080 USDT |
209,608,002.1341 |
0.0081 USDT |
0.0077 USDT |
0.0080 USDT |
0.0081 USDT |
| 2024-02-16 |
0.0084 USDT |
308,683,623.1573 |
0.0087 USDT |
0.0079 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-02-15 |
0.0093 USDT |
226,204,172.2739 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-02-14 |
0.0087 USDT |
221,133,991.2347 |
0.0087 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-02-13 |
0.0089 USDT |
206,731,610.9800 |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2024-02-12 |
0.0075 USDT |
285,439,402.5472 |
0.0074 USDT |
0.0064 USDT |
0.0068 USDT |
0.0090 USDT |
| 2024-02-11 |
0.0075 USDT |
215,544,081.7109 |
0.0082 USDT |
0.0066 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-02-10 |
0.0090 USDT |
203,152,243.5529 |
0.0092 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-02-09 |
0.0093 USDT |
163,690,563.0946 |
0.0093 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |