Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.1741 USDT |
2,015,528.5692 ZKS |
0.1774 USDT |
0.1663 USDT |
0.1676 USDT |
0.1692 USDT |
| 2022-02-07 |
0.1736 USDT |
3,100,574.5346 ZKS |
0.1708 USDT |
0.1677 USDT |
0.1715 USDT |
0.1751 USDT |
| 2022-02-06 |
0.1715 USDT |
583,550.2786 ZKS |
0.1724 USDT |
0.1689 USDT |
0.1700 USDT |
0.1696 USDT |
| 2022-02-05 |
0.1698 USDT |
3,024,913.8608 ZKS |
0.1719 USDT |
0.1621 USDT |
0.1651 USDT |
0.1738 USDT |
| 2022-02-04 |
0.1663 USDT |
1,275,922.1822 ZKS |
0.1617 USDT |
0.1572 USDT |
0.1621 USDT |
0.1681 USDT |
| 2022-02-03 |
0.1594 USDT |
2,859,449.6586 ZKS |
0.1713 USDT |
0.1517 USDT |
0.1567 USDT |
0.1611 USDT |
| 2022-02-02 |
0.1780 USDT |
1,840,075.4349 ZKS |
0.1671 USDT |
0.1660 USDT |
0.1672 USDT |
0.1690 USDT |
| 2022-02-01 |
0.1705 USDT |
911,863.9436 ZKS |
0.1733 USDT |
0.1649 USDT |
0.1671 USDT |
0.1671 USDT |
| 2022-01-31 |
0.1695 USDT |
1,070,357.5954 ZKS |
0.1728 USDT |
0.1639 USDT |
0.1685 USDT |
0.1730 USDT |
| 2022-01-30 |
0.1799 USDT |
793,328.4370 ZKS |
0.1902 USDT |
0.1709 USDT |
0.1743 USDT |
0.1742 USDT |
| 2022-01-29 |
0.1852 USDT |
2,554,929.2788 ZKS |
0.1718 USDT |
0.1710 USDT |
0.1783 USDT |
0.1909 USDT |
| 2022-01-28 |
0.1892 USDT |
12,212,252.5426 ZKS |
0.1446 USDT |
0.1419 USDT |
0.1446 USDT |
0.1773 USDT |
| 2022-01-27 |
0.1445 USDT |
2,752,576.9699 ZKS |
0.1516 USDT |
0.1390 USDT |
0.1429 USDT |
0.1446 USDT |
| 2022-01-26 |
0.1553 USDT |
1,516,745.8737 ZKS |
0.1505 USDT |
0.1480 USDT |
0.1507 USDT |
0.1519 USDT |
| 2022-01-25 |
0.1494 USDT |
964,333.6850 ZKS |
0.1527 USDT |
0.1455 USDT |
0.1462 USDT |
0.1522 USDT |
| 2022-01-24 |
0.1508 USDT |
3,965,492.6104 ZKS |
0.1720 USDT |
0.1407 USDT |
0.1452 USDT |
0.1507 USDT |
| 2022-01-23 |
0.1789 USDT |
5,381,748.5608 ZKS |
0.1776 USDT |
0.1660 USDT |
0.1694 USDT |
0.1715 USDT |
| 2022-01-22 |
0.1793 USDT |
2,518,009.4445 ZKS |
0.1943 USDT |
0.1669 USDT |
0.1741 USDT |
0.1749 USDT |
| 2022-01-21 |
0.2109 USDT |
2,743,311.5722 ZKS |
0.2401 USDT |
0.1851 USDT |
0.1940 USDT |
0.1974 USDT |
| 2022-01-20 |
0.2500 USDT |
313,729.5387 ZKS |
0.2464 USDT |
0.2425 USDT |
0.2464 USDT |
0.2427 USDT |
| 2022-01-19 |
0.2517 USDT |
589,939.5216 ZKS |
0.2531 USDT |
0.2442 USDT |
0.2471 USDT |
0.2464 USDT |
| 2022-01-18 |
0.2582 USDT |
874,701.3478 ZKS |
0.2743 USDT |
0.2482 USDT |
0.2519 USDT |
0.2527 USDT |
| 2022-01-17 |
0.2742 USDT |
382,260.8772 ZKS |
0.2818 USDT |
0.2690 USDT |
0.2716 USDT |
0.2738 USDT |
| 2022-01-16 |
0.2746 USDT |
395,355.3190 ZKS |
0.2743 USDT |
0.2712 USDT |
0.2723 USDT |
0.2814 USDT |
| 2022-01-15 |
0.2779 USDT |
350,949.8118 ZKS |
0.2798 USDT |
0.2734 USDT |
0.2756 USDT |
0.2760 USDT |
| 2022-01-14 |
0.2800 USDT |
318,446.4183 ZKS |
0.2823 USDT |
0.2730 USDT |
0.2766 USDT |
0.2801 USDT |
| 2022-01-13 |
0.2864 USDT |
629,680.0389 ZKS |
0.2949 USDT |
0.2807 USDT |
0.2821 USDT |
0.2819 USDT |
| 2022-01-12 |
0.2921 USDT |
505,821.2673 ZKS |
0.2873 USDT |
0.2850 USDT |
0.2871 USDT |
0.2956 USDT |
| 2022-01-11 |
0.2861 USDT |
339,418.2152 ZKS |
0.2813 USDT |
0.2794 USDT |
0.2816 USDT |
0.2876 USDT |
| 2022-01-10 |
0.2863 USDT |
1,372,530.6374 ZKS |
0.2980 USDT |
0.2704 USDT |
0.2783 USDT |
0.2808 USDT |
| 2022-01-09 |
0.2973 USDT |
365,028.7367 ZKS |
0.2961 USDT |
0.2935 USDT |
0.2947 USDT |
0.2982 USDT |
| 2022-01-08 |
0.3022 USDT |
970,999.3799 ZKS |
0.3173 USDT |
0.2910 USDT |
0.2928 USDT |
0.2970 USDT |
| 2022-01-07 |
0.3119 USDT |
618,475.3657 ZKS |
0.3297 USDT |
0.3028 USDT |
0.3080 USDT |
0.3175 USDT |
| 2022-01-06 |
0.3250 USDT |
532,295.1366 ZKS |
0.3311 USDT |
0.3179 USDT |
0.3208 USDT |
0.3284 USDT |
| 2022-01-05 |
0.3579 USDT |
241,752.9371 ZKS |
0.3586 USDT |
0.3531 USDT |
0.3569 USDT |
0.3533 USDT |
| 2022-01-04 |
0.3592 USDT |
656,783.3318 ZKS |
0.3641 USDT |
0.3519 USDT |
0.3565 USDT |
0.3637 USDT |
| 2022-01-03 |
0.3658 USDT |
455,836.1710 ZKS |
0.3727 USDT |
0.3598 USDT |
0.3609 USDT |
0.3642 USDT |
| 2022-01-02 |
0.3723 USDT |
601,603.4853 ZKS |
0.3786 USDT |
0.3687 USDT |
0.3709 USDT |
0.3727 USDT |
| 2022-01-01 |
0.3718 USDT |
145,367.8078 ZKS |
0.3640 USDT |
0.3639 USDT |
0.3649 USDT |
0.3787 USDT |
| 2021-12-31 |
0.3645 USDT |
674,017.0829 ZKS |
0.3536 USDT |
0.3516 USDT |
0.3530 USDT |
0.3597 USDT |
| 2021-12-30 |
0.3603 USDT |
735,665.9392 ZKS |
0.3641 USDT |
0.3529 USDT |
0.3566 USDT |
0.3605 USDT |
| 2021-12-29 |
0.3673 USDT |
742,931.8568 ZKS |
0.3684 USDT |
0.3605 USDT |
0.3637 USDT |
0.3715 USDT |
| 2021-12-28 |
0.3812 USDT |
1,943,226.2084 ZKS |
0.4171 USDT |
0.3614 USDT |
0.3673 USDT |
0.3673 USDT |
| 2021-12-27 |
0.4167 USDT |
776,794.7256 ZKS |
0.4009 USDT |
0.3928 USDT |
0.3969 USDT |
0.4185 USDT |
| 2021-12-26 |
0.3948 USDT |
706,705.3585 ZKS |
0.4006 USDT |
0.3874 USDT |
0.3884 USDT |
0.3998 USDT |
| 2021-12-25 |
0.3954 USDT |
851,900.9678 ZKS |
0.3938 USDT |
0.3804 USDT |
0.3903 USDT |
0.4019 USDT |
| 2021-12-24 |
0.4034 USDT |
401,381.9650 ZKS |
0.4040 USDT |
0.3972 USDT |
0.4002 USDT |
0.3999 USDT |
| 2021-12-23 |
0.3934 USDT |
1,224,713.6926 ZKS |
0.4061 USDT |
0.3843 USDT |
0.3916 USDT |
0.4054 USDT |
| 2021-12-22 |
0.4046 USDT |
428,226.1946 ZKS |
0.4029 USDT |
0.3993 USDT |
0.4024 USDT |
0.4075 USDT |
| 2021-12-21 |
0.3971 USDT |
969,170.7118 ZKS |
0.3931 USDT |
0.3800 USDT |
0.3890 USDT |
0.4074 USDT |