Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0182 USDT |
22,967,358.6546 |
0.0188 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-03-29 |
0.0182 USDT |
19,317,053.5303 |
0.0186 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-03-28 |
0.0186 USDT |
16,886,090.5899 |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-03-27 |
0.0189 USDT |
12,303,198.3748 |
0.0191 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-03-26 |
0.0194 USDT |
12,818,483.5580 |
0.0195 USDT |
0.0187 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-03-25 |
0.0197 USDT |
7,864,741.0338 |
0.0197 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-03-24 |
0.0192 USDT |
16,274,974.7936 |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0195 USDT |
| 2025-03-23 |
0.0182 USDT |
18,186,162.1126 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0191 USDT |
| 2025-03-22 |
0.0173 USDT |
15,692,441.3707 |
0.0172 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-03-21 |
0.0160 USDT |
19,228,672.7385 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0173 USDT |
| 2025-03-20 |
0.0147 USDT |
25,558,066.4542 |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0150 USDT |
| 2025-03-19 |
0.0126 USDT |
987,209.4197 |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-03-18 |
0.0127 USDT |
16,844,261.7216 |
0.0130 USDT |
0.0113 USDT |
0.0119 USDT |
0.0126 USDT |
| 2025-03-17 |
0.0122 USDT |
15,558,998.1678 |
0.0114 USDT |
0.0110 USDT |
0.0112 USDT |
0.0131 USDT |
| 2025-03-16 |
0.0128 USDT |
9,098,191.9445 |
0.0131 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-03-15 |
0.0118 USDT |
7,731,179.1168 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0131 USDT |
| 2025-03-14 |
0.0109 USDT |
1,747,084.8827 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-03-13 |
0.0104 USDT |
2,210,082.0232 |
0.0105 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-03-12 |
0.0105 USDT |
3,413,922.5335 |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-03-11 |
0.0108 USDT |
3,002,489.9859 |
0.0111 USDT |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-03-10 |
0.0110 USDT |
2,649,565.3996 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-03-09 |
0.0110 USDT |
4,576,112.8481 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-03-08 |
0.0110 USDT |
7,559,833.1016 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-03-07 |
0.0111 USDT |
317,059.6716 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
| 2025-03-06 |
0.0111 USDT |
6,416,646.6495 |
0.0113 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-03-05 |
0.0113 USDT |
7,356,384.3690 |
0.0116 USDT |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
| 2025-03-04 |
0.0116 USDT |
10,516,061.8144 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
| 2025-03-03 |
0.0113 USDT |
6,169,486.2643 |
0.0115 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-03-02 |
0.0108 USDT |
8,701,218.1476 |
0.0108 USDT |
0.0105 USDT |
0.0105 USDT |
0.0115 USDT |
| 2025-03-01 |
0.0103 USDT |
5,076,890.9036 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-02-28 |
0.0103 USDT |
5,584,833.4765 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
| 2025-02-27 |
0.0109 USDT |
3,960,044.7266 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-02-26 |
0.0108 USDT |
4,204,207.6685 |
0.0111 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-02-25 |
0.0107 USDT |
3,526,202.8290 |
0.0114 USDT |
0.0103 USDT |
0.0104 USDT |
0.0108 USDT |
| 2025-02-24 |
0.0122 USDT |
30,499.8111 |
0.0133 USDT |
0.0119 USDT |
0.0119 USDT |
0.0124 USDT |
| 2025-02-23 |
0.0139 USDT |
3,379,087.7255 |
0.0143 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-02-22 |
0.0147 USDT |
7,153,504.3115 |
0.0147 USDT |
0.0139 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-02-21 |
0.0160 USDT |
5,788,249.6020 |
0.0163 USDT |
0.0153 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-02-20 |
0.0165 USDT |
4,508,400.4727 |
0.0165 USDT |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-02-19 |
0.0164 USDT |
5,571,181.0949 |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-02-18 |
0.0164 USDT |
3,424,492.5174 |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-02-17 |
0.0164 USDT |
5,458,845.7228 |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-02-16 |
0.0165 USDT |
4,472,789.1550 |
0.0167 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-02-15 |
0.0162 USDT |
2,912,294.3118 |
0.0161 USDT |
0.0161 USDT |
0.0162 USDT |
0.0167 USDT |
| 2025-02-14 |
0.0162 USDT |
2,681,434.8382 |
0.0163 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2025-02-13 |
0.0162 USDT |
2,979,180.6406 |
0.0163 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-02-12 |
0.0163 USDT |
4,105,720.8385 |
0.0165 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-02-11 |
0.0167 USDT |
4,859,737.7814 |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0168 USDT |
| 2025-02-10 |
0.0161 USDT |
5,048,570.0271 |
0.0160 USDT |
0.0158 USDT |
0.0161 USDT |
0.0162 USDT |
| 2025-02-09 |
0.0160 USDT |
6,245,577.8392 |
0.0154 USDT |
0.0154 USDT |
0.0157 USDT |
0.0161 USDT |