Identifier on Huobi: zksusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-27 |
0.0585 USDT |
471,862.4906 ZKS |
0.0583 USDT |
0.0569 USDT |
0.0581 USDT |
0.0579 USDT |
2022-08-26 |
0.0611 USDT |
308,277.8033 ZKS |
0.0609 USDT |
0.0592 USDT |
0.0598 USDT |
0.0598 USDT |
2022-08-25 |
0.0621 USDT |
642,453.7665 ZKS |
0.0613 USDT |
0.0602 USDT |
0.0614 USDT |
0.0611 USDT |
2022-08-24 |
0.0608 USDT |
608,612.6812 ZKS |
0.0602 USDT |
0.0592 USDT |
0.0600 USDT |
0.0625 USDT |
2022-08-23 |
0.0616 USDT |
845,503.2979 ZKS |
0.0613 USDT |
0.0590 USDT |
0.0610 USDT |
0.0612 USDT |
2022-08-22 |
0.0615 USDT |
848,854.7755 ZKS |
0.0640 USDT |
0.0590 USDT |
0.0604 USDT |
0.0602 USDT |
2022-08-21 |
0.0633 USDT |
420,145.7629 ZKS |
0.0593 USDT |
0.0593 USDT |
0.0598 USDT |
0.0630 USDT |
2022-08-20 |
0.0593 USDT |
356,640.4501 ZKS |
0.0571 USDT |
0.0567 USDT |
0.0578 USDT |
0.0591 USDT |
2022-08-19 |
0.0608 USDT |
970,556.2044 ZKS |
0.0702 USDT |
0.0562 USDT |
0.0582 USDT |
0.0582 USDT |
2022-08-18 |
0.0717 USDT |
88,321.0555 ZKS |
0.0719 USDT |
0.0708 USDT |
0.0711 USDT |
0.0708 USDT |
2022-08-17 |
0.0744 USDT |
257,023.4369 ZKS |
0.0714 USDT |
0.0708 USDT |
0.0718 USDT |
0.0749 USDT |
2022-08-16 |
0.0735 USDT |
231,662.6637 ZKS |
0.0736 USDT |
0.0710 USDT |
0.0711 USDT |
0.0710 USDT |
2022-08-15 |
0.0806 USDT |
888,304.6873 ZKS |
0.0818 USDT |
0.0761 USDT |
0.0771 USDT |
0.0766 USDT |
2022-08-14 |
0.0774 USDT |
1,334,663.6670 ZKS |
0.0759 USDT |
0.0722 USDT |
0.0742 USDT |
0.0807 USDT |
2022-08-13 |
0.0779 USDT |
703,423.5855 ZKS |
0.0837 USDT |
0.0742 USDT |
0.0759 USDT |
0.0755 USDT |
2022-08-12 |
0.0844 USDT |
770,484.5393 ZKS |
0.0810 USDT |
0.0809 USDT |
0.0819 USDT |
0.0828 USDT |
2022-08-11 |
0.0918 USDT |
1,352,891.1553 ZKS |
0.0931 USDT |
0.0856 USDT |
0.0869 USDT |
0.0867 USDT |
2022-08-10 |
0.1063 USDT |
2,782,192.0100 ZKS |
0.1292 USDT |
0.0898 USDT |
0.0925 USDT |
0.0918 USDT |
2022-08-09 |
0.1249 USDT |
13,648,947.5403 ZKS |
0.1142 USDT |
0.1026 USDT |
0.1119 USDT |
0.1322 USDT |
2022-08-08 |
0.0835 USDT |
3,933,650.6947 ZKS |
0.0612 USDT |
0.0604 USDT |
0.0617 USDT |
0.0955 USDT |
2022-08-07 |
0.0611 USDT |
51,719.5941 ZKS |
0.0605 USDT |
0.0596 USDT |
0.0603 USDT |
0.0616 USDT |
2022-08-06 |
0.0603 USDT |
122,913.5334 ZKS |
0.0599 USDT |
0.0598 USDT |
0.0600 USDT |
0.0606 USDT |
2022-08-05 |
0.0600 USDT |
142,599.9896 ZKS |
0.0589 USDT |
0.0586 USDT |
0.0590 USDT |
0.0595 USDT |
2022-08-04 |
0.0594 USDT |
270,229.2022 ZKS |
0.0589 USDT |
0.0581 USDT |
0.0586 USDT |
0.0584 USDT |
2022-08-03 |
0.0600 USDT |
534,209.8702 ZKS |
0.0594 USDT |
0.0576 USDT |
0.0578 USDT |
0.0585 USDT |
2022-08-02 |
0.0586 USDT |
393,286.5395 ZKS |
0.0614 USDT |
0.0561 USDT |
0.0569 USDT |
0.0584 USDT |
2022-08-01 |
0.0623 USDT |
203,598.9697 ZKS |
0.0628 USDT |
0.0605 USDT |
0.0610 USDT |
0.0612 USDT |
2022-07-31 |
0.0636 USDT |
556,480.3413 ZKS |
0.0631 USDT |
0.0608 USDT |
0.0619 USDT |
0.0638 USDT |
2022-07-30 |
0.0625 USDT |
240,322.3265 ZKS |
0.0616 USDT |
0.0563 USDT |
0.0616 USDT |
0.0621 USDT |
2022-07-29 |
0.0623 USDT |
159,826.4560 ZKS |
0.0620 USDT |
0.0611 USDT |
0.0615 USDT |
0.0617 USDT |
2022-07-28 |
0.0607 USDT |
219,481.3252 ZKS |
0.0598 USDT |
0.0579 USDT |
0.0589 USDT |
0.0621 USDT |
2022-07-27 |
0.0582 USDT |
172,930.5713 ZKS |
0.0578 USDT |
0.0558 USDT |
0.0563 USDT |
0.0595 USDT |
2022-07-26 |
0.0573 USDT |
397,178.7877 ZKS |
0.0569 USDT |
0.0553 USDT |
0.0564 USDT |
0.0566 USDT |
2022-07-25 |
0.0600 USDT |
224,856.1738 ZKS |
0.0622 USDT |
0.0576 USDT |
0.0582 USDT |
0.0576 USDT |
2022-07-24 |
0.0629 USDT |
823,791.2443 ZKS |
0.0600 USDT |
0.0597 USDT |
0.0609 USDT |
0.0630 USDT |
2022-07-23 |
0.0558 USDT |
346,346.1895 ZKS |
0.0544 USDT |
0.0531 USDT |
0.0541 USDT |
0.0569 USDT |
2022-07-22 |
0.0543 USDT |
210,832.9212 ZKS |
0.0543 USDT |
0.0532 USDT |
0.0535 USDT |
0.0536 USDT |
2022-07-21 |
0.0538 USDT |
286,920.1575 ZKS |
0.0536 USDT |
0.0527 USDT |
0.0535 USDT |
0.0541 USDT |
2022-07-20 |
0.0550 USDT |
836,608.5364 ZKS |
0.0571 USDT |
0.0505 USDT |
0.0536 USDT |
0.0532 USDT |
2022-07-19 |
0.0554 USDT |
288,090.7423 ZKS |
0.0559 USDT |
0.0540 USDT |
0.0549 USDT |
0.0549 USDT |
2022-07-18 |
0.0549 USDT |
240,026.3494 ZKS |
0.0554 USDT |
0.0535 USDT |
0.0541 USDT |
0.0545 USDT |
2022-07-17 |
0.0553 USDT |
904,457.2928 ZKS |
0.0542 USDT |
0.0535 USDT |
0.0539 USDT |
0.0549 USDT |
2022-07-16 |
0.0542 USDT |
261,800.0634 ZKS |
0.0529 USDT |
0.0528 USDT |
0.0530 USDT |
0.0542 USDT |
2022-07-15 |
0.0544 USDT |
184,108.4065 ZKS |
0.0541 USDT |
0.0529 USDT |
0.0530 USDT |
0.0530 USDT |
2022-07-14 |
0.0543 USDT |
520,366.9092 ZKS |
0.0541 USDT |
0.0520 USDT |
0.0539 USDT |
0.0541 USDT |
2022-07-13 |
0.0541 USDT |
284,265.1473 ZKS |
0.0537 USDT |
0.0526 USDT |
0.0532 USDT |
0.0532 USDT |
2022-07-12 |
0.0538 USDT |
221,995.9561 ZKS |
0.0534 USDT |
0.0524 USDT |
0.0529 USDT |
0.0535 USDT |
2022-07-11 |
0.0545 USDT |
163,446.5459 ZKS |
0.0537 USDT |
0.0534 USDT |
0.0536 USDT |
0.0537 USDT |
2022-07-10 |
0.0543 USDT |
237,103.5307 ZKS |
0.0558 USDT |
0.0530 USDT |
0.0539 USDT |
0.0542 USDT |
2022-07-09 |
0.0560 USDT |
112,803.4426 ZKS |
0.0551 USDT |
0.0542 USDT |
0.0546 USDT |
0.0542 USDT |