Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.0202 USDT |
25,108.4756 |
0.0207 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-01-01 |
0.0222 USDT |
229,690.3045 |
0.0162 USDT |
0.0161 USDT |
0.0161 USDT |
0.0230 USDT |
| 2024-12-31 |
0.0168 USDT |
8,691.2866 |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
0.0169 USDT |
| 2024-12-30 |
0.0189 USDT |
22,823.7892 |
0.0194 USDT |
0.0182 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-12-29 |
0.0233 USDT |
28,181.0864 |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0243 USDT |
| 2024-12-28 |
0.0241 USDT |
4,778.0540 |
0.0252 USDT |
0.0239 USDT |
0.0239 USDT |
0.0241 USDT |
| 2024-12-27 |
0.0250 USDT |
44,056.9650 |
0.0240 USDT |
0.0228 USDT |
0.0228 USDT |
0.0252 USDT |
| 2024-12-26 |
0.0250 USDT |
2,471.5612 |
0.0257 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-12-25 |
0.0267 USDT |
29,359.8533 |
0.0270 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-12-24 |
0.0269 USDT |
170,111.2817 |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0270 USDT |
| 2024-12-23 |
0.0219 USDT |
1,128.5308 |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
0.0219 USDT |
| 2024-12-22 |
0.0211 USDT |
15,799.1462 |
0.0210 USDT |
0.0207 USDT |
0.0207 USDT |
0.0215 USDT |
| 2024-12-21 |
0.0244 USDT |
5,841.9875 |
0.0243 USDT |
0.0237 USDT |
0.0237 USDT |
0.0247 USDT |
| 2024-12-20 |
0.0264 USDT |
159,275.4624 |
0.0286 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-12-19 |
0.0307 USDT |
52,312.1654 |
0.0303 USDT |
0.0294 USDT |
0.0294 USDT |
0.0298 USDT |
| 2024-12-18 |
0.0280 USDT |
406,224.5543 |
0.0278 USDT |
0.0268 USDT |
0.0276 USDT |
0.0279 USDT |
| 2024-12-17 |
0.0309 USDT |
144,807.7784 |
0.0320 USDT |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-12-16 |
0.0291 USDT |
1,378,808.2060 |
0.0255 USDT |
0.0231 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-12-15 |
0.0252 USDT |
567,896.3767 |
0.0256 USDT |
0.0241 USDT |
0.0245 USDT |
0.0252 USDT |
| 2024-12-14 |
0.0263 USDT |
190,176.0831 |
0.0264 USDT |
0.0260 USDT |
0.0260 USDT |
0.0262 USDT |
| 2024-12-13 |
0.0281 USDT |
1,380,009.9584 |
0.0205 USDT |
0.0204 USDT |
0.0204 USDT |
0.0264 USDT |
| 2024-12-12 |
0.0253 USDT |
1,043,664.2000 |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0215 USDT |
| 2024-12-11 |
0.0170 USDT |
203,423.9482 |
0.0165 USDT |
0.0164 USDT |
0.0164 USDT |
0.0176 USDT |
| 2024-12-10 |
0.0178 USDT |
193,434.6676 |
0.0179 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-12-09 |
0.0190 USDT |
685,702.6313 |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0239 USDT |
| 2024-12-08 |
0.0161 USDT |
117,445.6260 |
0.0163 USDT |
0.0158 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-12-07 |
0.0156 USDT |
40,697.6694 |
0.0158 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-12-06 |
0.0156 USDT |
123,152.9931 |
0.0151 USDT |
0.0150 USDT |
0.0150 USDT |
0.0157 USDT |
| 2024-12-05 |
0.0137 USDT |
182,840.8535 |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
0.0146 USDT |
| 2024-12-04 |
0.0137 USDT |
59,893.1487 |
0.0142 USDT |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-12-03 |
0.0120 USDT |
69,564.0310 |
0.0115 USDT |
0.0113 USDT |
0.0113 USDT |
0.0128 USDT |
| 2024-12-02 |
0.0111 USDT |
56,235.0459 |
0.0111 USDT |
0.0109 USDT |
0.0109 USDT |
0.0115 USDT |
| 2024-12-01 |
0.0120 USDT |
37,049.1212 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-11-30 |
0.0100 USDT |
5,467.9414 |
0.0102 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-11-29 |
0.0100 USDT |
58,140.6906 |
0.0101 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-11-28 |
0.0100 USDT |
119,734.5031 |
0.0101 USDT |
0.0093 USDT |
0.0093 USDT |
0.0101 USDT |
| 2024-11-27 |
0.0102 USDT |
93,846.4657 |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
| 2024-11-26 |
0.0095 USDT |
135,835.9060 |
0.0102 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-11-25 |
0.0097 USDT |
292,147.4517 |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-11-24 |
0.0091 USDT |
534,321.5343 |
0.0094 USDT |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
| 2024-11-23 |
0.0090 USDT |
1,057,837.4423 |
0.0095 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-11-22 |
0.0000 USDT |
0.0000 |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-11-21 |
0.0093 USDT |
705,721.6500 |
0.0094 USDT |
0.0092 USDT |
0.0092 USDT |
0.0095 USDT |
| 2024-11-20 |
0.0112 USDT |
64,062.4269 |
0.0119 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-11-19 |
0.0112 USDT |
278,640.3253 |
0.0111 USDT |
0.0103 USDT |
0.0106 USDT |
0.0114 USDT |
| 2024-11-18 |
0.0105 USDT |
371,621.7202 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0106 USDT |
| 2024-11-17 |
0.0098 USDT |
1,120,735.9169 |
0.0109 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-11-16 |
0.0111 USDT |
397,016.7838 |
0.0127 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2024-11-15 |
0.0133 USDT |
5,123.8172 |
0.0135 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-14 |
0.0139 USDT |
257,581.9647 |
0.0138 USDT |
0.0136 USDT |
0.0138 USDT |
0.0141 USDT |