Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0652 USDT |
454,108.6746 ZKS |
0.0666 USDT |
0.0626 USDT |
0.0643 USDT |
0.0650 USDT |
| 2023-03-14 |
0.0659 USDT |
881,510.6020 ZKS |
0.0616 USDT |
0.0600 USDT |
0.0609 USDT |
0.0662 USDT |
| 2023-03-13 |
0.0606 USDT |
628,807.4272 ZKS |
0.0593 USDT |
0.0575 USDT |
0.0586 USDT |
0.0611 USDT |
| 2023-03-12 |
0.0562 USDT |
470,012.7855 ZKS |
0.0556 USDT |
0.0541 USDT |
0.0552 USDT |
0.0569 USDT |
| 2023-03-11 |
0.0566 USDT |
631,686.2471 ZKS |
0.0574 USDT |
0.0538 USDT |
0.0548 USDT |
0.0562 USDT |
| 2023-03-10 |
0.0580 USDT |
490,667.4258 ZKS |
0.0587 USDT |
0.0563 USDT |
0.0571 USDT |
0.0574 USDT |
| 2023-03-09 |
0.0621 USDT |
651,241.5968 ZKS |
0.0642 USDT |
0.0586 USDT |
0.0590 USDT |
0.0586 USDT |
| 2023-03-08 |
0.0661 USDT |
370,824.5669 ZKS |
0.0660 USDT |
0.0649 USDT |
0.0656 USDT |
0.0655 USDT |
| 2023-03-07 |
0.0670 USDT |
462,365.2861 ZKS |
0.0672 USDT |
0.0654 USDT |
0.0662 USDT |
0.0662 USDT |
| 2023-03-06 |
0.0686 USDT |
361,487.6201 ZKS |
0.0702 USDT |
0.0673 USDT |
0.0682 USDT |
0.0682 USDT |
| 2023-03-05 |
0.0685 USDT |
431,982.4581 ZKS |
0.0673 USDT |
0.0665 USDT |
0.0674 USDT |
0.0683 USDT |
| 2023-03-04 |
0.0681 USDT |
367,903.9281 ZKS |
0.0693 USDT |
0.0665 USDT |
0.0671 USDT |
0.0676 USDT |
| 2023-03-03 |
0.0700 USDT |
494,270.2228 ZKS |
0.0703 USDT |
0.0683 USDT |
0.0689 USDT |
0.0688 USDT |
| 2023-03-02 |
0.0738 USDT |
401,365.7948 ZKS |
0.0760 USDT |
0.0707 USDT |
0.0714 USDT |
0.0714 USDT |
| 2023-03-01 |
0.0800 USDT |
694,505.7356 ZKS |
0.0762 USDT |
0.0749 USDT |
0.0758 USDT |
0.0754 USDT |
| 2023-02-28 |
0.0732 USDT |
447,644.5493 ZKS |
0.0724 USDT |
0.0698 USDT |
0.0704 USDT |
0.0791 USDT |
| 2023-02-27 |
0.0735 USDT |
404,617.4969 ZKS |
0.0740 USDT |
0.0710 USDT |
0.0725 USDT |
0.0731 USDT |
| 2023-02-26 |
0.0744 USDT |
758,104.0084 ZKS |
0.0738 USDT |
0.0724 USDT |
0.0738 USDT |
0.0747 USDT |
| 2023-02-25 |
0.0733 USDT |
359,920.8852 ZKS |
0.0731 USDT |
0.0720 USDT |
0.0730 USDT |
0.0734 USDT |
| 2023-02-24 |
0.0813 USDT |
501,619.8467 ZKS |
0.0834 USDT |
0.0740 USDT |
0.0743 USDT |
0.0743 USDT |
| 2023-02-23 |
0.0856 USDT |
440,250.9321 ZKS |
0.0856 USDT |
0.0827 USDT |
0.0833 USDT |
0.0833 USDT |
| 2023-02-22 |
0.0844 USDT |
367,396.2408 ZKS |
0.0859 USDT |
0.0809 USDT |
0.0825 USDT |
0.0841 USDT |
| 2023-02-21 |
0.0897 USDT |
770,124.2768 ZKS |
0.0924 USDT |
0.0844 USDT |
0.0865 USDT |
0.0856 USDT |
| 2023-02-20 |
0.0884 USDT |
654,136.2427 ZKS |
0.0892 USDT |
0.0804 USDT |
0.0868 USDT |
0.0911 USDT |
| 2023-02-19 |
0.0902 USDT |
658,582.6590 ZKS |
0.0890 USDT |
0.0826 USDT |
0.0888 USDT |
0.0886 USDT |
| 2023-02-18 |
0.0922 USDT |
709,952.4558 ZKS |
0.0918 USDT |
0.0880 USDT |
0.0907 USDT |
0.0907 USDT |
| 2023-02-17 |
0.0939 USDT |
627,993.6232 ZKS |
0.0918 USDT |
0.0900 USDT |
0.0925 USDT |
0.0915 USDT |
| 2023-02-16 |
0.0903 USDT |
1,946,342.9351 ZKS |
0.0835 USDT |
0.0778 USDT |
0.0813 USDT |
0.0969 USDT |
| 2023-02-15 |
0.0794 USDT |
1,243,440.1808 ZKS |
0.0859 USDT |
0.0731 USDT |
0.0774 USDT |
0.0799 USDT |
| 2023-02-14 |
0.0849 USDT |
939,132.9153 ZKS |
0.0814 USDT |
0.0808 USDT |
0.0817 USDT |
0.0863 USDT |
| 2023-02-13 |
0.0861 USDT |
1,336,546.3248 ZKS |
0.1010 USDT |
0.0781 USDT |
0.0808 USDT |
0.0816 USDT |
| 2023-02-12 |
0.1058 USDT |
1,448,021.9542 ZKS |
0.1040 USDT |
0.0970 USDT |
0.1030 USDT |
0.1102 USDT |
| 2023-02-11 |
0.0961 USDT |
4,201,806.0116 ZKS |
0.0858 USDT |
0.0760 USDT |
0.0792 USDT |
0.1076 USDT |
| 2023-02-10 |
0.0735 USDT |
2,484,293.1137 ZKS |
0.0547 USDT |
0.0545 USDT |
0.0553 USDT |
0.0849 USDT |
| 2023-02-09 |
0.0587 USDT |
1,087,132.1863 ZKS |
0.0609 USDT |
0.0550 USDT |
0.0554 USDT |
0.0554 USDT |
| 2023-02-08 |
0.0615 USDT |
879,364.7068 ZKS |
0.0622 USDT |
0.0555 USDT |
0.0602 USDT |
0.0607 USDT |
| 2023-02-07 |
0.0602 USDT |
484,837.9812 ZKS |
0.0589 USDT |
0.0589 USDT |
0.0593 USDT |
0.0620 USDT |
| 2023-02-06 |
0.0604 USDT |
728,343.9442 ZKS |
0.0607 USDT |
0.0585 USDT |
0.0590 USDT |
0.0593 USDT |
| 2023-02-05 |
0.0602 USDT |
443,322.0243 ZKS |
0.0595 USDT |
0.0581 USDT |
0.0598 USDT |
0.0599 USDT |
| 2023-02-04 |
0.0594 USDT |
515,056.9039 ZKS |
0.0601 USDT |
0.0585 USDT |
0.0591 USDT |
0.0595 USDT |
| 2023-02-03 |
0.0608 USDT |
773,517.3943 ZKS |
0.0628 USDT |
0.0572 USDT |
0.0604 USDT |
0.0605 USDT |
| 2023-02-02 |
0.0642 USDT |
552,381.9883 ZKS |
0.0621 USDT |
0.0620 USDT |
0.0633 USDT |
0.0639 USDT |
| 2023-02-01 |
0.0609 USDT |
614,112.5028 ZKS |
0.0637 USDT |
0.0590 USDT |
0.0598 USDT |
0.0617 USDT |
| 2023-01-31 |
0.0625 USDT |
607,136.5429 ZKS |
0.0611 USDT |
0.0604 USDT |
0.0614 USDT |
0.0644 USDT |
| 2023-01-30 |
0.0625 USDT |
1,689,810.1937 ZKS |
0.0552 USDT |
0.0549 USDT |
0.0561 USDT |
0.0623 USDT |
| 2023-01-29 |
0.0537 USDT |
793,508.2819 ZKS |
0.0508 USDT |
0.0506 USDT |
0.0515 USDT |
0.0545 USDT |
| 2023-01-28 |
0.0503 USDT |
413,571.2696 ZKS |
0.0506 USDT |
0.0494 USDT |
0.0499 USDT |
0.0510 USDT |
| 2023-01-27 |
0.0500 USDT |
385,009.8590 ZKS |
0.0500 USDT |
0.0490 USDT |
0.0499 USDT |
0.0504 USDT |
| 2023-01-26 |
0.0499 USDT |
489,137.4389 ZKS |
0.0498 USDT |
0.0478 USDT |
0.0497 USDT |
0.0501 USDT |
| 2023-01-25 |
0.0491 USDT |
473,770.7331 ZKS |
0.0495 USDT |
0.0476 USDT |
0.0488 USDT |
0.0495 USDT |