Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
0.3956 USDT |
735,138.6872 ZKS |
0.4081 USDT |
0.3849 USDT |
0.3870 USDT |
0.3886 USDT |
| 2021-12-19 |
0.4169 USDT |
425,059.7638 ZKS |
0.4091 USDT |
0.4058 USDT |
0.4074 USDT |
0.4078 USDT |
| 2021-12-18 |
0.4135 USDT |
704,099.9109 ZKS |
0.4250 USDT |
0.4040 USDT |
0.4069 USDT |
0.4114 USDT |
| 2021-12-17 |
0.4252 USDT |
535,884.2969 ZKS |
0.4387 USDT |
0.4081 USDT |
0.4141 USDT |
0.4212 USDT |
| 2021-12-16 |
0.4425 USDT |
1,520,878.9160 ZKS |
0.4258 USDT |
0.4241 USDT |
0.4266 USDT |
0.4348 USDT |
| 2021-12-15 |
0.4056 USDT |
5,083,268.3526 ZKS |
0.3384 USDT |
0.3377 USDT |
0.3860 USDT |
0.4279 USDT |
| 2021-12-14 |
0.3387 USDT |
3,107,103.0663 ZKS |
0.3447 USDT |
0.3289 USDT |
0.3350 USDT |
0.3399 USDT |
| 2021-12-13 |
0.3863 USDT |
4,195,446.6102 ZKS |
0.4187 USDT |
0.3377 USDT |
0.3444 USDT |
0.3425 USDT |
| 2021-12-12 |
0.4086 USDT |
4,314,646.7253 ZKS |
0.3891 USDT |
0.3844 USDT |
0.3893 USDT |
0.4191 USDT |
| 2021-12-11 |
0.3879 USDT |
1,836,016.9591 ZKS |
0.3858 USDT |
0.3775 USDT |
0.3848 USDT |
0.3968 USDT |
| 2021-12-10 |
0.3966 USDT |
2,929,476.2913 ZKS |
0.3922 USDT |
0.3850 USDT |
0.3905 USDT |
0.3924 USDT |
| 2021-12-09 |
0.4083 USDT |
2,143,160.3064 ZKS |
0.4234 USDT |
0.3905 USDT |
0.3939 USDT |
0.3939 USDT |
| 2021-12-08 |
0.4264 USDT |
2,142,537.8915 ZKS |
0.4405 USDT |
0.4067 USDT |
0.4200 USDT |
0.4298 USDT |
| 2021-12-07 |
0.4251 USDT |
4,852,797.2033 ZKS |
0.4128 USDT |
0.4025 USDT |
0.4099 USDT |
0.4428 USDT |
| 2021-12-06 |
0.3982 USDT |
4,096,781.6849 ZKS |
0.4331 USDT |
0.3781 USDT |
0.3926 USDT |
0.4060 USDT |
| 2021-12-05 |
0.4487 USDT |
3,758,807.3849 ZKS |
0.4855 USDT |
0.4062 USDT |
0.4225 USDT |
0.4200 USDT |
| 2021-12-04 |
0.4765 USDT |
6,055,236.5411 ZKS |
0.5634 USDT |
0.4120 USDT |
0.4500 USDT |
0.4812 USDT |
| 2021-12-03 |
0.5905 USDT |
5,669,293.7992 ZKS |
0.5909 USDT |
0.5555 USDT |
0.5613 USDT |
0.5634 USDT |
| 2021-12-02 |
0.6011 USDT |
2,604,542.0144 ZKS |
0.6393 USDT |
0.5796 USDT |
0.5828 USDT |
0.5930 USDT |
| 2021-12-01 |
0.6546 USDT |
3,212,167.9871 ZKS |
0.6200 USDT |
0.6167 USDT |
0.6224 USDT |
0.6417 USDT |
| 2021-11-30 |
0.6407 USDT |
2,762,962.9714 ZKS |
0.6748 USDT |
0.6136 USDT |
0.6196 USDT |
0.6217 USDT |
| 2021-11-29 |
0.6639 USDT |
2,403,746.2695 ZKS |
0.6854 USDT |
0.6435 USDT |
0.6495 USDT |
0.6699 USDT |
| 2021-11-28 |
0.6926 USDT |
8,292,678.0359 ZKS |
0.6647 USDT |
0.6376 USDT |
0.6514 USDT |
0.6627 USDT |
| 2021-11-27 |
0.6604 USDT |
6,472,645.7030 ZKS |
0.6013 USDT |
0.6012 USDT |
0.6139 USDT |
0.6699 USDT |
| 2021-11-26 |
0.6414 USDT |
8,124,149.6166 ZKS |
0.7520 USDT |
0.5675 USDT |
0.5981 USDT |
0.6026 USDT |
| 2021-11-25 |
0.7014 USDT |
14,548,335.4501 ZKS |
0.5670 USDT |
0.5670 USDT |
0.5936 USDT |
0.7249 USDT |
| 2021-11-24 |
0.5514 USDT |
4,155,585.2936 ZKS |
0.5766 USDT |
0.5212 USDT |
0.5325 USDT |
0.5600 USDT |
| 2021-11-23 |
0.5825 USDT |
4,062,912.7557 ZKS |
0.6009 USDT |
0.5593 USDT |
0.5755 USDT |
0.5830 USDT |
| 2021-11-22 |
0.6243 USDT |
3,530,783.8618 ZKS |
0.6534 USDT |
0.5901 USDT |
0.5932 USDT |
0.5920 USDT |
| 2021-11-21 |
0.6647 USDT |
2,499,557.7690 ZKS |
0.6865 USDT |
0.6447 USDT |
0.6475 USDT |
0.6473 USDT |
| 2021-11-20 |
0.6978 USDT |
2,692,791.4871 ZKS |
0.7082 USDT |
0.6571 USDT |
0.6649 USDT |
0.6808 USDT |
| 2021-11-19 |
0.6818 USDT |
5,490,903.0794 ZKS |
0.6571 USDT |
0.6404 USDT |
0.6581 USDT |
0.6925 USDT |
| 2021-11-18 |
0.6742 USDT |
6,847,871.3475 ZKS |
0.7119 USDT |
0.6310 USDT |
0.6530 USDT |
0.6859 USDT |
| 2021-11-17 |
0.7483 USDT |
4,375,585.8652 ZKS |
0.8069 USDT |
0.7079 USDT |
0.7212 USDT |
0.7257 USDT |
| 2021-11-16 |
0.7700 USDT |
13,118,985.5277 ZKS |
0.7106 USDT |
0.7077 USDT |
0.7493 USDT |
0.7659 USDT |
| 2021-11-15 |
0.7793 USDT |
8,015,328.7164 ZKS |
0.8360 USDT |
0.7046 USDT |
0.7121 USDT |
0.7148 USDT |
| 2021-11-14 |
0.7833 USDT |
28,970,202.9386 ZKS |
0.6093 USDT |
0.5821 USDT |
0.5953 USDT |
0.8596 USDT |
| 2021-11-13 |
0.6219 USDT |
4,223,894.0451 ZKS |
0.6408 USDT |
0.6000 USDT |
0.6083 USDT |
0.6088 USDT |
| 2021-11-12 |
0.6741 USDT |
11,191,508.2170 ZKS |
0.7872 USDT |
0.5964 USDT |
0.6059 USDT |
0.6374 USDT |
| 2021-11-11 |
0.7131 USDT |
23,787,667.9379 ZKS |
0.5802 USDT |
0.5782 USDT |
0.5891 USDT |
0.7313 USDT |
| 2021-11-10 |
0.6238 USDT |
18,494,595.2242 ZKS |
0.5323 USDT |
0.5200 USDT |
0.5238 USDT |
0.6238 USDT |
| 2021-11-09 |
0.5335 USDT |
4,142,175.2525 ZKS |
0.5134 USDT |
0.5100 USDT |
0.5156 USDT |
0.5515 USDT |
| 2021-11-08 |
0.5114 USDT |
5,535,146.9368 ZKS |
0.4913 USDT |
0.4887 USDT |
0.4916 USDT |
0.5037 USDT |
| 2021-11-07 |
0.4876 USDT |
1,719,585.7434 ZKS |
0.4828 USDT |
0.4813 USDT |
0.4826 USDT |
0.4820 USDT |
| 2021-11-06 |
0.4906 USDT |
2,450,890.6988 ZKS |
0.5083 USDT |
0.4748 USDT |
0.4822 USDT |
0.4840 USDT |
| 2021-11-05 |
0.5152 USDT |
3,744,943.3813 ZKS |
0.5016 USDT |
0.4971 USDT |
0.5011 USDT |
0.4996 USDT |
| 2021-11-04 |
0.5223 USDT |
4,410,528.7038 ZKS |
0.5469 USDT |
0.4975 USDT |
0.5009 USDT |
0.4999 USDT |
| 2021-11-03 |
0.5717 USDT |
9,809,464.3761 ZKS |
0.5386 USDT |
0.5171 USDT |
0.5202 USDT |
0.5245 USDT |
| 2021-11-02 |
0.5634 USDT |
34,413,638.8275 ZKS |
0.4302 USDT |
0.4240 USDT |
0.4271 USDT |
0.5503 USDT |
| 2021-11-01 |
0.4325 USDT |
4,369,320.1871 ZKS |
0.4360 USDT |
0.4224 USDT |
0.4252 USDT |
0.4282 USDT |