Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0563 USDT |
742,198.1074 ZKS |
0.0556 USDT |
0.0539 USDT |
0.0549 USDT |
0.0548 USDT |
| 2022-07-07 |
0.0562 USDT |
751,232.8593 ZKS |
0.0607 USDT |
0.0535 USDT |
0.0550 USDT |
0.0550 USDT |
| 2022-07-06 |
0.0511 USDT |
2,481,503.7865 ZKS |
0.0422 USDT |
0.0412 USDT |
0.0419 USDT |
0.0519 USDT |
| 2022-07-05 |
0.0424 USDT |
233,870.1712 ZKS |
0.0446 USDT |
0.0402 USDT |
0.0409 USDT |
0.0415 USDT |
| 2022-07-04 |
0.0437 USDT |
481,038.7406 ZKS |
0.0417 USDT |
0.0415 USDT |
0.0416 USDT |
0.0424 USDT |
| 2022-07-03 |
0.0439 USDT |
735,843.6508 ZKS |
0.0417 USDT |
0.0406 USDT |
0.0411 USDT |
0.0413 USDT |
| 2022-07-02 |
0.0408 USDT |
154,101.2952 ZKS |
0.0414 USDT |
0.0403 USDT |
0.0407 USDT |
0.0412 USDT |
| 2022-07-01 |
0.0413 USDT |
180,289.6605 ZKS |
0.0409 USDT |
0.0403 USDT |
0.0405 USDT |
0.0414 USDT |
| 2022-06-30 |
0.0411 USDT |
247,842.3473 ZKS |
0.0431 USDT |
0.0395 USDT |
0.0401 USDT |
0.0408 USDT |
| 2022-06-29 |
0.0416 USDT |
220,622.4397 ZKS |
0.0423 USDT |
0.0359 USDT |
0.0411 USDT |
0.0425 USDT |
| 2022-06-28 |
0.0434 USDT |
159,530.4916 ZKS |
0.0435 USDT |
0.0424 USDT |
0.0429 USDT |
0.0429 USDT |
| 2022-06-27 |
0.0436 USDT |
854,474.3984 ZKS |
0.0422 USDT |
0.0414 USDT |
0.0422 USDT |
0.0438 USDT |
| 2022-06-26 |
0.0426 USDT |
201,633.7295 ZKS |
0.0427 USDT |
0.0420 USDT |
0.0420 USDT |
0.0423 USDT |
| 2022-06-25 |
0.0418 USDT |
153,420.9418 ZKS |
0.0421 USDT |
0.0409 USDT |
0.0412 USDT |
0.0427 USDT |
| 2022-06-24 |
0.0417 USDT |
576,188.0498 ZKS |
0.0414 USDT |
0.0405 USDT |
0.0407 USDT |
0.0413 USDT |
| 2022-06-23 |
0.0407 USDT |
602,006.4260 ZKS |
0.0394 USDT |
0.0391 USDT |
0.0402 USDT |
0.0405 USDT |
| 2022-06-22 |
0.0406 USDT |
765,075.5400 ZKS |
0.0420 USDT |
0.0391 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-06-21 |
0.0422 USDT |
580,832.9683 ZKS |
0.0413 USDT |
0.0404 USDT |
0.0410 USDT |
0.0421 USDT |
| 2022-06-20 |
0.0413 USDT |
677,332.9044 ZKS |
0.0404 USDT |
0.0396 USDT |
0.0399 USDT |
0.0414 USDT |
| 2022-06-19 |
0.0395 USDT |
740,599.1460 ZKS |
0.0400 USDT |
0.0384 USDT |
0.0390 USDT |
0.0399 USDT |
| 2022-06-18 |
0.0390 USDT |
426,873.8779 ZKS |
0.0410 USDT |
0.0380 USDT |
0.0383 USDT |
0.0383 USDT |
| 2022-06-17 |
0.0404 USDT |
570,452.3503 ZKS |
0.0401 USDT |
0.0390 USDT |
0.0397 USDT |
0.0403 USDT |
| 2022-06-16 |
0.0422 USDT |
939,146.9816 ZKS |
0.0431 USDT |
0.0391 USDT |
0.0400 USDT |
0.0402 USDT |
| 2022-06-15 |
0.0417 USDT |
548,015.1731 ZKS |
0.0426 USDT |
0.0393 USDT |
0.0397 USDT |
0.0429 USDT |
| 2022-06-14 |
0.0426 USDT |
816,285.6656 ZKS |
0.0418 USDT |
0.0401 USDT |
0.0418 USDT |
0.0418 USDT |
| 2022-06-13 |
0.0427 USDT |
1,141,126.7944 ZKS |
0.0445 USDT |
0.0402 USDT |
0.0407 USDT |
0.0419 USDT |
| 2022-06-12 |
0.0457 USDT |
777,669.5999 ZKS |
0.0478 USDT |
0.0439 USDT |
0.0446 USDT |
0.0465 USDT |
| 2022-06-11 |
0.0486 USDT |
334,307.6286 ZKS |
0.0499 USDT |
0.0468 USDT |
0.0474 USDT |
0.0478 USDT |
| 2022-06-10 |
0.0507 USDT |
309,364.3913 ZKS |
0.0510 USDT |
0.0496 USDT |
0.0500 USDT |
0.0503 USDT |
| 2022-06-09 |
0.0518 USDT |
235,844.5505 ZKS |
0.0503 USDT |
0.0498 USDT |
0.0501 USDT |
0.0513 USDT |
| 2022-06-08 |
0.0506 USDT |
163,247.2643 ZKS |
0.0517 USDT |
0.0500 USDT |
0.0504 USDT |
0.0505 USDT |
| 2022-06-07 |
0.0507 USDT |
167,110.2910 ZKS |
0.0511 USDT |
0.0497 USDT |
0.0500 USDT |
0.0518 USDT |
| 2022-06-06 |
0.0517 USDT |
535,515.9567 ZKS |
0.0510 USDT |
0.0498 USDT |
0.0508 USDT |
0.0511 USDT |
| 2022-06-05 |
0.0513 USDT |
90,595.5148 ZKS |
0.0520 USDT |
0.0506 USDT |
0.0507 USDT |
0.0509 USDT |
| 2022-06-04 |
0.0526 USDT |
351,349.5387 ZKS |
0.0524 USDT |
0.0516 USDT |
0.0517 USDT |
0.0517 USDT |
| 2022-06-03 |
0.0536 USDT |
94,676.2753 ZKS |
0.0537 USDT |
0.0521 USDT |
0.0522 USDT |
0.0523 USDT |
| 2022-06-02 |
0.0529 USDT |
266,149.7511 ZKS |
0.0522 USDT |
0.0513 USDT |
0.0515 USDT |
0.0540 USDT |
| 2022-06-01 |
0.0535 USDT |
347,474.1874 ZKS |
0.0548 USDT |
0.0515 USDT |
0.0520 USDT |
0.0520 USDT |
| 2022-05-31 |
0.0550 USDT |
544,986.6270 ZKS |
0.0560 USDT |
0.0530 USDT |
0.0543 USDT |
0.0549 USDT |
| 2022-05-30 |
0.0546 USDT |
439,954.5653 ZKS |
0.0534 USDT |
0.0528 USDT |
0.0534 USDT |
0.0560 USDT |
| 2022-05-29 |
0.0529 USDT |
300,340.5866 ZKS |
0.0530 USDT |
0.0518 USDT |
0.0523 USDT |
0.0529 USDT |
| 2022-05-28 |
0.0525 USDT |
415,692.9801 ZKS |
0.0514 USDT |
0.0506 USDT |
0.0520 USDT |
0.0525 USDT |
| 2022-05-27 |
0.0529 USDT |
640,739.3694 ZKS |
0.0540 USDT |
0.0506 USDT |
0.0515 USDT |
0.0516 USDT |
| 2022-05-26 |
0.0550 USDT |
1,616,802.5435 ZKS |
0.0569 USDT |
0.0530 USDT |
0.0539 USDT |
0.0534 USDT |
| 2022-05-25 |
0.0583 USDT |
562,789.0613 ZKS |
0.0597 USDT |
0.0558 USDT |
0.0566 USDT |
0.0571 USDT |
| 2022-05-24 |
0.0564 USDT |
1,173,168.0095 ZKS |
0.0561 USDT |
0.0545 USDT |
0.0554 USDT |
0.0590 USDT |
| 2022-05-23 |
0.0581 USDT |
407,523.1631 ZKS |
0.0581 USDT |
0.0563 USDT |
0.0568 USDT |
0.0568 USDT |
| 2022-05-22 |
0.0585 USDT |
676,855.3341 ZKS |
0.0575 USDT |
0.0563 USDT |
0.0568 USDT |
0.0587 USDT |
| 2022-05-21 |
0.0562 USDT |
161,953.2550 ZKS |
0.0557 USDT |
0.0545 USDT |
0.0553 USDT |
0.0578 USDT |
| 2022-05-20 |
0.0563 USDT |
138,192.4778 ZKS |
0.0574 USDT |
0.0549 USDT |
0.0557 USDT |
0.0556 USDT |