Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
0.0486 USDT |
317,313.9180 |
0.0515 USDT |
0.0453 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-08-20 |
0.0506 USDT |
171,753.3719 |
0.0485 USDT |
0.0472 USDT |
0.0475 USDT |
0.0515 USDT |
| 2022-08-19 |
0.0478 USDT |
115,883.9298 |
0.0492 USDT |
0.0457 USDT |
0.0469 USDT |
0.0485 USDT |
| 2022-08-18 |
0.0502 USDT |
111,309.8650 |
0.0485 USDT |
0.0485 USDT |
0.0486 USDT |
0.0492 USDT |
| 2022-08-17 |
0.0518 USDT |
117,103.6045 |
0.0506 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2022-08-16 |
0.0519 USDT |
57,351.3541 |
0.0532 USDT |
0.0508 USDT |
0.0513 USDT |
0.0508 USDT |
| 2022-08-15 |
0.0545 USDT |
170,184.1905 |
0.0509 USDT |
0.0509 USDT |
0.0531 USDT |
0.0531 USDT |
| 2022-08-14 |
0.0512 USDT |
802,739.1496 |
0.0615 USDT |
0.0369 USDT |
0.0611 USDT |
0.0508 USDT |
| 2022-08-13 |
0.0620 USDT |
50,479.7804 |
0.0623 USDT |
0.0610 USDT |
0.0615 USDT |
0.0615 USDT |
| 2022-08-12 |
0.0632 USDT |
67,433.4261 |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
0.0623 USDT |
| 2022-08-11 |
0.0620 USDT |
81,902.9720 |
0.0610 USDT |
0.0610 USDT |
0.0616 USDT |
0.0616 USDT |
| 2022-08-10 |
0.0628 USDT |
253,829.2001 |
0.0618 USDT |
0.0606 USDT |
0.0615 USDT |
0.0615 USDT |
| 2022-08-09 |
0.0604 USDT |
185,568.8355 |
0.0611 USDT |
0.0582 USDT |
0.0589 USDT |
0.0611 USDT |
| 2022-08-08 |
0.0630 USDT |
148,750.7059 |
0.0632 USDT |
0.0610 USDT |
0.0611 USDT |
0.0611 USDT |
| 2022-08-07 |
0.0630 USDT |
240,241.2457 |
0.0619 USDT |
0.0600 USDT |
0.0610 USDT |
0.0632 USDT |
| 2022-08-06 |
0.0593 USDT |
147,166.1070 |
0.0595 USDT |
0.0579 USDT |
0.0592 USDT |
0.0619 USDT |
| 2022-08-05 |
0.0604 USDT |
125,002.6522 |
0.0591 USDT |
0.0585 USDT |
0.0591 USDT |
0.0597 USDT |
| 2022-08-04 |
0.0619 USDT |
199,878.0724 |
0.0629 USDT |
0.0573 USDT |
0.0585 USDT |
0.0583 USDT |
| 2022-08-03 |
0.0628 USDT |
147,291.5162 |
0.0665 USDT |
0.0600 USDT |
0.0615 USDT |
0.0626 USDT |
| 2022-08-02 |
0.0704 USDT |
394,168.8486 |
0.0723 USDT |
0.0647 USDT |
0.0654 USDT |
0.0665 USDT |
| 2022-08-01 |
0.0735 USDT |
77,047.6922 |
0.0752 USDT |
0.0723 USDT |
0.0723 USDT |
0.0723 USDT |
| 2022-07-31 |
0.0765 USDT |
179,765.8665 |
0.0793 USDT |
0.0743 USDT |
0.0743 USDT |
0.0743 USDT |
| 2022-07-30 |
0.0764 USDT |
75,984.1430 |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0790 USDT |
| 2022-07-29 |
0.0718 USDT |
280,349.1951 |
0.0709 USDT |
0.0695 USDT |
0.0697 USDT |
0.0718 USDT |
| 2022-07-28 |
0.0715 USDT |
105,867.7744 |
0.0715 USDT |
0.0710 USDT |
0.0712 USDT |
0.0716 USDT |
| 2022-07-27 |
0.0725 USDT |
133,042.1853 |
0.0719 USDT |
0.0715 USDT |
0.0715 USDT |
0.0715 USDT |
| 2022-07-26 |
0.0731 USDT |
326,381.1797 |
0.0706 USDT |
0.0706 USDT |
0.0719 USDT |
0.0719 USDT |
| 2022-07-25 |
0.0693 USDT |
78,755.9883 |
0.0683 USDT |
0.0676 USDT |
0.0677 USDT |
0.0706 USDT |
| 2022-07-24 |
0.0676 USDT |
317,099.4902 |
0.0653 USDT |
0.0650 USDT |
0.0650 USDT |
0.0687 USDT |
| 2022-07-23 |
0.0655 USDT |
109,311.0161 |
0.0659 USDT |
0.0644 USDT |
0.0644 USDT |
0.0644 USDT |
| 2022-07-22 |
0.0667 USDT |
113,899.6326 |
0.0678 USDT |
0.0658 USDT |
0.0658 USDT |
0.0659 USDT |
| 2022-07-21 |
0.0686 USDT |
308,473.9196 |
0.0676 USDT |
0.0675 USDT |
0.0676 USDT |
0.0680 USDT |
| 2022-07-20 |
0.0630 USDT |
288,433.6303 |
0.0618 USDT |
0.0611 USDT |
0.0616 USDT |
0.0671 USDT |
| 2022-07-19 |
0.0619 USDT |
250,406.8118 |
0.0605 USDT |
0.0601 USDT |
0.0603 USDT |
0.0623 USDT |
| 2022-07-18 |
0.0615 USDT |
172,702.3928 |
0.0615 USDT |
0.0605 USDT |
0.0607 USDT |
0.0607 USDT |
| 2022-07-17 |
0.0617 USDT |
104,452.8690 |
0.0610 USDT |
0.0603 USDT |
0.0609 USDT |
0.0615 USDT |
| 2022-07-16 |
0.0605 USDT |
192,071.3529 |
0.0609 USDT |
0.0597 USDT |
0.0600 USDT |
0.0617 USDT |
| 2022-07-15 |
0.0607 USDT |
104,825.7347 |
0.0617 USDT |
0.0599 USDT |
0.0599 USDT |
0.0609 USDT |
| 2022-07-14 |
0.0612 USDT |
155,579.0768 |
0.0618 USDT |
0.0602 USDT |
0.0610 USDT |
0.0615 USDT |
| 2022-07-13 |
0.0624 USDT |
99,327.9539 |
0.0616 USDT |
0.0615 USDT |
0.0615 USDT |
0.0619 USDT |
| 2022-07-12 |
0.0636 USDT |
153,284.6963 |
0.0657 USDT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
| 2022-07-11 |
0.0680 USDT |
244,789.7807 |
0.0641 USDT |
0.0641 USDT |
0.0647 USDT |
0.0662 USDT |
| 2022-07-10 |
0.0604 USDT |
79,711.7340 |
0.0576 USDT |
0.0576 USDT |
0.0580 USDT |
0.0631 USDT |
| 2022-07-09 |
0.0567 USDT |
60,937.7972 |
0.0552 USDT |
0.0552 USDT |
0.0552 USDT |
0.0563 USDT |
| 2022-07-08 |
0.0544 USDT |
455,592.8896 |
0.0578 USDT |
0.0475 USDT |
0.0540 USDT |
0.0552 USDT |
| 2022-07-07 |
0.0590 USDT |
105,741.2251 |
0.0598 USDT |
0.0579 USDT |
0.0579 USDT |
0.0579 USDT |
| 2022-07-06 |
0.0606 USDT |
108,349.2072 |
0.0602 USDT |
0.0597 USDT |
0.0598 USDT |
0.0598 USDT |
| 2022-07-05 |
0.0607 USDT |
81,003.8434 |
0.0606 USDT |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
| 2022-07-04 |
0.0608 USDT |
179,084.8003 |
0.0609 USDT |
0.0599 USDT |
0.0601 USDT |
0.0606 USDT |
| 2022-07-03 |
0.0604 USDT |
68,525.8629 |
0.0601 USDT |
0.0595 USDT |
0.0595 USDT |
0.0597 USDT |