Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
0.4507 USDT |
7,596,954.7876 ZKS |
0.4455 USDT |
0.4339 USDT |
0.4358 USDT |
0.4353 USDT |
| 2021-10-30 |
0.4509 USDT |
7,977,106.9194 ZKS |
0.4434 USDT |
0.4259 USDT |
0.4307 USDT |
0.4648 USDT |
| 2021-10-29 |
0.4442 USDT |
3,296,041.2505 ZKS |
0.4396 USDT |
0.4335 USDT |
0.4380 USDT |
0.4460 USDT |
| 2021-10-28 |
0.4258 USDT |
9,777,381.8797 ZKS |
0.4332 USDT |
0.4040 USDT |
0.4207 USDT |
0.4396 USDT |
| 2021-10-27 |
0.4677 USDT |
8,317,889.0367 ZKS |
0.4782 USDT |
0.4347 USDT |
0.4425 USDT |
0.4369 USDT |
| 2021-10-26 |
0.4838 USDT |
3,936,360.9736 ZKS |
0.4854 USDT |
0.4739 USDT |
0.4775 USDT |
0.4768 USDT |
| 2021-10-25 |
0.4862 USDT |
7,321,383.0800 ZKS |
0.5215 USDT |
0.4314 USDT |
0.4724 USDT |
0.4747 USDT |
| 2021-10-24 |
0.5325 USDT |
6,922,400.6305 ZKS |
0.5539 USDT |
0.5030 USDT |
0.5131 USDT |
0.5137 USDT |
| 2021-10-23 |
0.5671 USDT |
6,714,291.2400 ZKS |
0.5491 USDT |
0.5445 USDT |
0.5499 USDT |
0.5565 USDT |
| 2021-10-22 |
0.5358 USDT |
6,100,901.1058 ZKS |
0.5269 USDT |
0.5150 USDT |
0.5292 USDT |
0.5424 USDT |
| 2021-10-21 |
0.5194 USDT |
5,211,847.3090 ZKS |
0.5111 USDT |
0.5050 USDT |
0.5148 USDT |
0.5281 USDT |
| 2021-10-20 |
0.5057 USDT |
3,880,245.9430 ZKS |
0.5004 USDT |
0.4893 USDT |
0.4953 USDT |
0.5122 USDT |
| 2021-10-19 |
0.4941 USDT |
2,603,363.9954 ZKS |
0.4914 USDT |
0.4865 USDT |
0.4894 USDT |
0.4994 USDT |
| 2021-10-18 |
0.4933 USDT |
3,501,121.8990 ZKS |
0.4890 USDT |
0.4780 USDT |
0.4911 USDT |
0.4946 USDT |
| 2021-10-17 |
0.5024 USDT |
4,024,465.2053 ZKS |
0.5020 USDT |
0.4815 USDT |
0.4886 USDT |
0.4866 USDT |
| 2021-10-16 |
0.5130 USDT |
5,107,511.6630 ZKS |
0.4961 USDT |
0.4953 USDT |
0.5002 USDT |
0.5086 USDT |
| 2021-10-15 |
0.4953 USDT |
7,304,607.5604 ZKS |
0.4890 USDT |
0.4702 USDT |
0.4812 USDT |
0.5017 USDT |
| 2021-10-14 |
0.5022 USDT |
4,740,784.6715 ZKS |
0.4916 USDT |
0.4870 USDT |
0.4920 USDT |
0.5078 USDT |
| 2021-10-13 |
0.4796 USDT |
3,679,989.7727 ZKS |
0.5127 USDT |
0.4561 USDT |
0.4665 USDT |
0.4833 USDT |
| 2021-10-12 |
0.4993 USDT |
5,181,680.8449 ZKS |
0.5288 USDT |
0.4782 USDT |
0.4947 USDT |
0.5082 USDT |
| 2021-10-11 |
0.5495 USDT |
6,655,476.1158 ZKS |
0.5617 USDT |
0.5190 USDT |
0.5243 USDT |
0.5319 USDT |
| 2021-10-10 |
0.5563 USDT |
7,151,731.0257 ZKS |
0.5672 USDT |
0.5383 USDT |
0.5475 USDT |
0.5696 USDT |
| 2021-10-09 |
0.5688 USDT |
6,413,901.0051 ZKS |
0.5838 USDT |
0.5555 USDT |
0.5675 USDT |
0.5663 USDT |
| 2021-10-08 |
0.5975 USDT |
8,685,453.2612 ZKS |
0.5889 USDT |
0.5552 USDT |
0.5637 USDT |
0.5712 USDT |
| 2021-10-07 |
0.6073 USDT |
16,896,495.3532 ZKS |
0.5540 USDT |
0.5301 USDT |
0.5411 USDT |
0.5863 USDT |
| 2021-10-06 |
0.5514 USDT |
12,317,762.2572 ZKS |
0.5615 USDT |
0.5120 USDT |
0.5249 USDT |
0.5771 USDT |
| 2021-10-05 |
0.5365 USDT |
15,410,799.4345 ZKS |
0.4858 USDT |
0.4858 USDT |
0.4960 USDT |
0.5863 USDT |
| 2021-10-04 |
0.4823 USDT |
5,514,354.8062 ZKS |
0.4960 USDT |
0.4605 USDT |
0.4794 USDT |
0.4887 USDT |
| 2021-10-03 |
0.4977 USDT |
5,063,649.3166 ZKS |
0.5090 USDT |
0.4856 USDT |
0.4965 USDT |
0.4958 USDT |
| 2021-10-02 |
0.5143 USDT |
4,756,976.1521 ZKS |
0.5295 USDT |
0.5010 USDT |
0.5089 USDT |
0.5214 USDT |
| 2021-10-01 |
0.5158 USDT |
7,139,688.1705 ZKS |
0.4876 USDT |
0.4857 USDT |
0.4961 USDT |
0.5279 USDT |
| 2021-09-30 |
0.4849 USDT |
6,302,575.5029 ZKS |
0.4737 USDT |
0.4671 USDT |
0.4758 USDT |
0.4918 USDT |
| 2021-09-29 |
0.4745 USDT |
11,266,904.5016 ZKS |
0.4420 USDT |
0.4384 USDT |
0.4459 USDT |
0.4772 USDT |
| 2021-09-28 |
0.4521 USDT |
5,955,179.9402 ZKS |
0.4439 USDT |
0.4344 USDT |
0.4428 USDT |
0.4485 USDT |
| 2021-09-27 |
0.4596 USDT |
7,259,124.7714 ZKS |
0.4375 USDT |
0.4257 USDT |
0.4417 USDT |
0.4655 USDT |
| 2021-09-26 |
0.4542 USDT |
20,420,897.3486 ZKS |
0.5944 USDT |
0.3692 USDT |
0.4302 USDT |
0.4308 USDT |
| 2021-09-25 |
0.5996 USDT |
4,792,816.3265 ZKS |
0.6203 USDT |
0.5689 USDT |
0.5915 USDT |
0.6009 USDT |
| 2021-09-24 |
0.6420 USDT |
7,567,779.3881 ZKS |
0.7265 USDT |
0.5832 USDT |
0.6073 USDT |
0.6216 USDT |
| 2021-09-23 |
0.7120 USDT |
3,213,508.6425 ZKS |
0.7097 USDT |
0.6944 USDT |
0.7048 USDT |
0.7260 USDT |
| 2021-09-22 |
0.6869 USDT |
2,825,916.6628 ZKS |
0.6570 USDT |
0.6528 USDT |
0.6710 USDT |
0.7050 USDT |
| 2021-09-21 |
0.6785 USDT |
5,283,337.1981 ZKS |
0.6812 USDT |
0.6431 USDT |
0.6705 USDT |
0.6537 USDT |
| 2021-09-20 |
0.7257 USDT |
6,637,167.9701 ZKS |
0.8018 USDT |
0.6703 USDT |
0.6947 USDT |
0.6903 USDT |
| 2021-09-19 |
0.8029 USDT |
2,088,987.0265 ZKS |
0.8169 USDT |
0.7885 USDT |
0.7984 USDT |
0.7949 USDT |
| 2021-09-18 |
0.8193 USDT |
2,831,688.6299 ZKS |
0.8089 USDT |
0.7986 USDT |
0.8084 USDT |
0.8107 USDT |
| 2021-09-17 |
0.8095 USDT |
3,822,227.2731 ZKS |
0.8162 USDT |
0.7840 USDT |
0.7897 USDT |
0.8078 USDT |
| 2021-09-16 |
0.8188 USDT |
6,228,925.5755 ZKS |
0.8202 USDT |
0.7955 USDT |
0.8084 USDT |
0.8116 USDT |
| 2021-09-15 |
0.8166 USDT |
3,851,510.3598 ZKS |
0.8182 USDT |
0.7976 USDT |
0.8038 USDT |
0.8226 USDT |
| 2021-09-14 |
0.7953 USDT |
2,788,750.8636 ZKS |
0.7837 USDT |
0.7761 USDT |
0.7881 USDT |
0.8076 USDT |
| 2021-09-13 |
0.7888 USDT |
6,231,041.9605 ZKS |
0.8486 USDT |
0.7448 USDT |
0.7740 USDT |
0.7813 USDT |
| 2021-09-12 |
0.8329 USDT |
6,509,841.0022 ZKS |
0.7918 USDT |
0.7851 USDT |
0.7925 USDT |
0.8470 USDT |