Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0715 USDT |
46,231.6307 ZKS |
0.0733 USDT |
0.0702 USDT |
0.0703 USDT |
0.0725 USDT |
| 2024-01-08 |
0.0732 USDT |
171,703.1662 ZKS |
0.0724 USDT |
0.0710 USDT |
0.0719 USDT |
0.0740 USDT |
| 2024-01-07 |
0.0744 USDT |
76,278.2231 ZKS |
0.0733 USDT |
0.0727 USDT |
0.0728 USDT |
0.0730 USDT |
| 2024-01-06 |
0.0733 USDT |
111,088.1694 ZKS |
0.0750 USDT |
0.0723 USDT |
0.0732 USDT |
0.0738 USDT |
| 2024-01-05 |
0.0780 USDT |
151,356.3958 ZKS |
0.0761 USDT |
0.0734 USDT |
0.0748 USDT |
0.0759 USDT |
| 2024-01-04 |
0.0783 USDT |
113,691.1264 ZKS |
0.0761 USDT |
0.0753 USDT |
0.0756 USDT |
0.0785 USDT |
| 2024-01-03 |
0.0773 USDT |
146,700.0197 ZKS |
0.0833 USDT |
0.0742 USDT |
0.0762 USDT |
0.0769 USDT |
| 2024-01-02 |
0.0845 USDT |
89,151.7466 ZKS |
0.0869 USDT |
0.0824 USDT |
0.0829 USDT |
0.0829 USDT |
| 2024-01-01 |
0.0861 USDT |
85,873.2984 ZKS |
0.0847 USDT |
0.0834 USDT |
0.0843 USDT |
0.0885 USDT |
| 2023-12-31 |
0.0860 USDT |
118,421.3355 ZKS |
0.0873 USDT |
0.0829 USDT |
0.0845 USDT |
0.0832 USDT |
| 2023-12-30 |
0.0885 USDT |
429,150.3888 ZKS |
0.0958 USDT |
0.0841 USDT |
0.0855 USDT |
0.0850 USDT |
| 2023-12-29 |
0.0641 USDT |
1,968,276.8931 ZKS |
0.0760 USDT |
0.0493 USDT |
0.0688 USDT |
0.0979 USDT |
| 2023-12-28 |
0.0794 USDT |
60,729.9263 ZKS |
0.0807 USDT |
0.0760 USDT |
0.0767 USDT |
0.0780 USDT |
| 2023-12-27 |
0.0800 USDT |
36,457.2550 ZKS |
0.0801 USDT |
0.0782 USDT |
0.0782 USDT |
0.0826 USDT |
| 2023-12-26 |
0.0825 USDT |
69,475.2811 ZKS |
0.0838 USDT |
0.0799 USDT |
0.0799 USDT |
0.0804 USDT |
| 2023-12-25 |
0.0805 USDT |
40,841.2557 ZKS |
0.0802 USDT |
0.0786 USDT |
0.0788 USDT |
0.0824 USDT |
| 2023-12-24 |
0.0824 USDT |
63,311.5704 ZKS |
0.0797 USDT |
0.0797 USDT |
0.0797 USDT |
0.0815 USDT |
| 2023-12-23 |
0.0805 USDT |
47,034.1485 ZKS |
0.0831 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2023-12-22 |
0.0776 USDT |
82,697.8192 ZKS |
0.0761 USDT |
0.0753 USDT |
0.0757 USDT |
0.0784 USDT |
| 2023-12-21 |
0.0785 USDT |
68,097.0776 ZKS |
0.0788 USDT |
0.0750 USDT |
0.0763 USDT |
0.0750 USDT |
| 2023-12-20 |
0.0798 USDT |
27,991.2792 ZKS |
0.0782 USDT |
0.0780 USDT |
0.0780 USDT |
0.0785 USDT |
| 2023-12-19 |
0.0772 USDT |
85,112.4494 ZKS |
0.0734 USDT |
0.0733 USDT |
0.0735 USDT |
0.0799 USDT |
| 2023-12-18 |
0.0708 USDT |
91,802.1763 ZKS |
0.0719 USDT |
0.0697 USDT |
0.0697 USDT |
0.0730 USDT |
| 2023-12-17 |
0.0736 USDT |
256,381.7881 ZKS |
0.0758 USDT |
0.0688 USDT |
0.0700 USDT |
0.0730 USDT |
| 2023-12-16 |
0.0744 USDT |
59,879.7086 ZKS |
0.0746 USDT |
0.0725 USDT |
0.0739 USDT |
0.0772 USDT |
| 2023-12-15 |
0.0777 USDT |
70,931.3889 ZKS |
0.0822 USDT |
0.0746 USDT |
0.0762 USDT |
0.0772 USDT |
| 2023-12-14 |
0.0809 USDT |
54,623.1743 ZKS |
0.0799 USDT |
0.0795 USDT |
0.0799 USDT |
0.0818 USDT |
| 2023-12-13 |
0.0813 USDT |
88,793.0277 ZKS |
0.0825 USDT |
0.0781 USDT |
0.0785 USDT |
0.0810 USDT |
| 2023-12-12 |
0.0832 USDT |
207,814.6078 ZKS |
0.0759 USDT |
0.0745 USDT |
0.0745 USDT |
0.0837 USDT |
| 2023-12-11 |
0.0841 USDT |
285,903.7654 ZKS |
0.0872 USDT |
0.0743 USDT |
0.0749 USDT |
0.0771 USDT |
| 2023-12-10 |
0.0881 USDT |
202,063.2126 ZKS |
0.0883 USDT |
0.0853 USDT |
0.0859 USDT |
0.0889 USDT |
| 2023-12-09 |
0.0891 USDT |
64,262.6881 ZKS |
0.0900 USDT |
0.0873 USDT |
0.0881 USDT |
0.0891 USDT |
| 2023-12-08 |
0.0870 USDT |
193,120.5554 ZKS |
0.0905 USDT |
0.0834 USDT |
0.0849 USDT |
0.0884 USDT |
| 2023-12-07 |
0.0952 USDT |
283,494.4366 ZKS |
0.0942 USDT |
0.0873 USDT |
0.0890 USDT |
0.0902 USDT |
| 2023-12-06 |
0.0966 USDT |
516,478.4327 ZKS |
0.0880 USDT |
0.0841 USDT |
0.0873 USDT |
0.0904 USDT |
| 2023-12-05 |
0.0722 USDT |
75,199.7242 ZKS |
0.0752 USDT |
0.0705 USDT |
0.0714 USDT |
0.0713 USDT |
| 2023-12-04 |
0.0778 USDT |
94,781.3594 ZKS |
0.0840 USDT |
0.0746 USDT |
0.0755 USDT |
0.0770 USDT |
| 2023-12-03 |
0.0797 USDT |
77,731.4187 ZKS |
0.0708 USDT |
0.0707 USDT |
0.0726 USDT |
0.0767 USDT |
| 2023-12-02 |
0.0698 USDT |
84,243.5903 ZKS |
0.0677 USDT |
0.0659 USDT |
0.0674 USDT |
0.0700 USDT |
| 2023-12-01 |
0.0620 USDT |
232,031.3535 ZKS |
0.0583 USDT |
0.0548 USDT |
0.0557 USDT |
0.0722 USDT |
| 2023-11-30 |
0.0622 USDT |
297,267.0048 ZKS |
0.0575 USDT |
0.0541 USDT |
0.0575 USDT |
0.0607 USDT |
| 2023-11-29 |
0.0626 USDT |
543,500.6763 ZKS |
0.0629 USDT |
0.0532 USDT |
0.0550 USDT |
0.0532 USDT |
| 2023-11-28 |
0.0681 USDT |
439,430.5436 ZKS |
0.0630 USDT |
0.0602 USDT |
0.0631 USDT |
0.0659 USDT |
| 2023-11-27 |
0.0602 USDT |
827,678.0602 ZKS |
0.0545 USDT |
0.0535 USDT |
0.0545 USDT |
0.0621 USDT |
| 2023-11-26 |
0.0544 USDT |
20,766.6961 ZKS |
0.0535 USDT |
0.0528 USDT |
0.0528 USDT |
0.0532 USDT |
| 2023-11-25 |
0.0548 USDT |
16,694.7657 ZKS |
0.0538 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2023-11-24 |
0.0505 USDT |
75,768.9072 ZKS |
0.0496 USDT |
0.0480 USDT |
0.0495 USDT |
0.0538 USDT |
| 2023-11-23 |
0.0493 USDT |
10,333.7198 ZKS |
0.0492 USDT |
0.0488 USDT |
0.0488 USDT |
0.0496 USDT |
| 2023-11-22 |
0.0488 USDT |
291,087.1373 ZKS |
0.0459 USDT |
0.0458 USDT |
0.0459 USDT |
0.0500 USDT |
| 2023-11-21 |
0.0476 USDT |
63,746.0148 ZKS |
0.0482 USDT |
0.0454 USDT |
0.0459 USDT |
0.0459 USDT |