Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0232 USDT |
2,728,146.9045 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0234 USDT |
| 2024-02-07 |
0.0230 USDT |
3,187,271.2103 |
0.0231 USDT |
0.0229 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-02-06 |
0.0232 USDT |
2,686,067.1446 |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-02-05 |
0.0233 USDT |
2,719,508.4453 |
0.0235 USDT |
0.0231 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-02-04 |
0.0246 USDT |
2,157,926.9779 |
0.0247 USDT |
0.0239 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-02-03 |
0.0241 USDT |
2,425,699.3858 |
0.0239 USDT |
0.0239 USDT |
0.0240 USDT |
0.0245 USDT |
| 2024-02-02 |
0.0236 USDT |
2,928,525.0102 |
0.0235 USDT |
0.0233 USDT |
0.0235 USDT |
0.0239 USDT |
| 2024-02-01 |
0.0244 USDT |
2,289,683.0507 |
0.0251 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-01-31 |
0.0264 USDT |
1,950,599.7370 |
0.0266 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-01-30 |
0.0268 USDT |
2,420,662.1818 |
0.0269 USDT |
0.0267 USDT |
0.0267 USDT |
0.0268 USDT |
| 2024-01-29 |
0.0272 USDT |
1,153,327.7863 |
0.0274 USDT |
0.0266 USDT |
0.0269 USDT |
0.0270 USDT |
| 2024-01-28 |
0.0271 USDT |
2,347,212.2550 |
0.0272 USDT |
0.0267 USDT |
0.0268 USDT |
0.0271 USDT |
| 2024-01-27 |
0.0279 USDT |
2,092,823.9111 |
0.0282 USDT |
0.0272 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-01-26 |
0.0284 USDT |
2,531,889.4813 |
0.0285 USDT |
0.0280 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-01-25 |
0.0284 USDT |
2,223,153.2198 |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0285 USDT |
| 2024-01-24 |
0.0289 USDT |
2,776,027.3337 |
0.0290 USDT |
0.0283 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-01-23 |
0.0290 USDT |
2,244,398.7947 |
0.0293 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-01-22 |
0.0320 USDT |
2,083,706.9193 |
0.0324 USDT |
0.0306 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-01-21 |
0.0321 USDT |
1,628,062.4383 |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0325 USDT |
| 2024-01-20 |
0.0322 USDT |
2,192,240.0125 |
0.0325 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-01-19 |
0.0327 USDT |
1,406,605.4969 |
0.0329 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-01-18 |
0.0334 USDT |
2,263,959.3412 |
0.0336 USDT |
0.0328 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-01-17 |
0.0330 USDT |
160,840.4636 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0330 USDT |
| 2024-01-16 |
0.0328 USDT |
2,092,609.8297 |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0328 USDT |
| 2024-01-15 |
0.0324 USDT |
2,275,572.6609 |
0.0319 USDT |
0.0319 USDT |
0.0320 USDT |
0.0326 USDT |
| 2024-01-14 |
0.0317 USDT |
2,085,217.5399 |
0.0317 USDT |
0.0316 USDT |
0.0318 USDT |
0.0319 USDT |
| 2024-01-13 |
0.0319 USDT |
1,318,595.2901 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |
| 2024-01-12 |
0.0306 USDT |
1,942,964.9596 |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0322 USDT |
| 2024-01-11 |
0.0272 USDT |
2,772,843.0196 |
0.0266 USDT |
0.0266 USDT |
0.0267 USDT |
0.0280 USDT |
| 2024-01-10 |
0.0271 USDT |
2,321,753.3385 |
0.0270 USDT |
0.0267 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-01-09 |
0.0264 USDT |
1,966,995.5420 |
0.0263 USDT |
0.0262 USDT |
0.0263 USDT |
0.0269 USDT |
| 2024-01-08 |
0.0264 USDT |
2,779,113.9399 |
0.0271 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-01-07 |
0.0271 USDT |
2,395,707.5421 |
0.0271 USDT |
0.0269 USDT |
0.0270 USDT |
0.0271 USDT |
| 2024-01-06 |
0.0264 USDT |
2,835,501.7323 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0271 USDT |
| 2024-01-05 |
0.0266 USDT |
1,966,663.6945 |
0.0272 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-01-04 |
0.0273 USDT |
2,254,758.8828 |
0.0273 USDT |
0.0267 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-01-03 |
0.0269 USDT |
2,096,112.1715 |
0.0269 USDT |
0.0261 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-01-02 |
0.0272 USDT |
2,626,706.0314 |
0.0272 USDT |
0.0265 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-01-01 |
0.0262 USDT |
14,949.5788 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0265 USDT |
| 2023-12-31 |
0.0255 USDT |
2,685,029.5757 |
0.0244 USDT |
0.0244 USDT |
0.0249 USDT |
0.0261 USDT |
| 2023-12-30 |
0.0236 USDT |
2,644,961.6428 |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0243 USDT |
| 2023-12-29 |
0.0232 USDT |
3,407,511.8992 |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-12-28 |
0.0237 USDT |
3,088,489.6525 |
0.0249 USDT |
0.0229 USDT |
0.0231 USDT |
0.0232 USDT |
| 2023-12-27 |
0.0249 USDT |
3,359,786.0173 |
0.0249 USDT |
0.0247 USDT |
0.0249 USDT |
0.0249 USDT |
| 2023-12-26 |
0.0258 USDT |
2,908,297.0472 |
0.0285 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-12-25 |
0.0291 USDT |
2,466,087.4207 |
0.0298 USDT |
0.0281 USDT |
0.0282 USDT |
0.0289 USDT |
| 2023-12-24 |
0.0314 USDT |
1,860,735.9943 |
0.0323 USDT |
0.0297 USDT |
0.0298 USDT |
0.0298 USDT |
| 2023-12-23 |
0.0324 USDT |
1,989,711.9722 |
0.0324 USDT |
0.0322 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-12-22 |
0.0323 USDT |
1,126,956.3984 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0324 USDT |
| 2023-12-21 |
0.0314 USDT |
1,553,890.9981 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0317 USDT |