Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0109 USDT |
255,516.9295 |
0.0113 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-05-18 |
0.0115 USDT |
2,839,022.1919 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-17 |
0.0115 USDT |
1,590,160.6981 |
0.0116 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-16 |
0.0115 USDT |
1,613,441.7949 |
0.0115 USDT |
0.0114 USDT |
0.0114 USDT |
0.0115 USDT |
| 2025-05-15 |
0.0115 USDT |
13,990,104.8322 |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-14 |
0.0115 USDT |
14,934,336.4953 |
0.0116 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-13 |
0.0115 USDT |
5,245,890.2215 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-12 |
0.0118 USDT |
6,232,758.2607 |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0122 USDT |
| 2025-05-11 |
0.0118 USDT |
7,165,473.0591 |
0.0118 USDT |
0.0113 USDT |
0.0118 USDT |
0.0113 USDT |
| 2025-05-10 |
0.0118 USDT |
10,146,235.1613 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-05-09 |
0.0118 USDT |
9,959,951.1389 |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-05-08 |
0.0118 USDT |
11,600,710.9175 |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
| 2025-05-07 |
0.0131 USDT |
6,378,972.3623 |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-05-06 |
0.0130 USDT |
6,794,590.5817 |
0.0130 USDT |
0.0125 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-05-05 |
0.0115 USDT |
11,081,295.6856 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-04 |
0.0115 USDT |
3,799,797.1463 |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-03 |
0.0115 USDT |
5,724,313.4824 |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-02 |
0.0118 USDT |
7,403,040.3335 |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0124 USDT |
| 2025-05-01 |
0.0122 USDT |
8,832,661.8921 |
0.0130 USDT |
0.0114 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-04-30 |
0.0130 USDT |
8,729,413.5378 |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-04-29 |
0.0130 USDT |
9,850,898.5250 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-04-28 |
0.0121 USDT |
11,108,111.6048 |
0.0121 USDT |
0.0110 USDT |
0.0111 USDT |
0.0130 USDT |
| 2025-04-27 |
0.0120 USDT |
6,599,275.6822 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
| 2025-04-26 |
0.0120 USDT |
12,884,997.7667 |
0.0127 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-04-25 |
0.0121 USDT |
13,120,585.0219 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0128 USDT |
| 2025-04-24 |
0.0121 USDT |
1,911,331.9156 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-04-23 |
0.0114 USDT |
2,176.7057 |
0.0115 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-04-22 |
0.0130 USDT |
9,214,440.4307 |
0.0130 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-04-21 |
0.0130 USDT |
31,050.1645 |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-04-20 |
0.0140 USDT |
7,155,485.2206 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0146 USDT |
| 2025-04-19 |
0.0137 USDT |
8,999,266.8471 |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-04-18 |
0.0131 USDT |
5,605,246.1069 |
0.0130 USDT |
0.0117 USDT |
0.0117 USDT |
0.0140 USDT |
| 2025-04-17 |
0.0136 USDT |
5,481,013.8837 |
0.0139 USDT |
0.0127 USDT |
0.0129 USDT |
0.0131 USDT |
| 2025-04-16 |
0.0136 USDT |
2,850.0000 |
0.0139 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-04-15 |
0.0146 USDT |
9,200,018.1772 |
0.0147 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-04-14 |
0.0150 USDT |
1,416,925.7336 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-04-13 |
0.0151 USDT |
4,249,294.4977 |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-04-12 |
0.0149 USDT |
9,294,463.0284 |
0.0150 USDT |
0.0088 USDT |
0.0098 USDT |
0.0151 USDT |
| 2025-04-11 |
0.0150 USDT |
9,071,790.5465 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-04-10 |
0.0152 USDT |
11,118,819.9390 |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-04-09 |
0.0150 USDT |
1,451,132.8056 |
0.0151 USDT |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
| 2025-04-08 |
0.0157 USDT |
1,375,784.2093 |
0.0164 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-04-07 |
0.0162 USDT |
3,862,412.4591 |
0.0183 USDT |
0.0149 USDT |
0.0160 USDT |
0.0149 USDT |
| 2025-04-06 |
0.0192 USDT |
6,081,335.3858 |
0.0193 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-04-05 |
0.0192 USDT |
2,570,875.1598 |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-04-04 |
0.0192 USDT |
2,592,530.4053 |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-04-03 |
0.0199 USDT |
1,820,527.9925 |
0.0189 USDT |
0.0182 USDT |
0.0183 USDT |
0.0200 USDT |
| 2025-04-02 |
0.0194 USDT |
6,759,747.3561 |
0.0193 USDT |
0.0167 USDT |
0.0192 USDT |
0.0197 USDT |
| 2025-04-01 |
0.0184 USDT |
650,472.1510 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-03-31 |
0.0000 USDT |
0.0000 |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |