Identifier on Huobi: zksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0487 USDT |
39,488.9994 ZKS |
0.0485 USDT |
0.0479 USDT |
0.0482 USDT |
0.0490 USDT |
| 2022-12-04 |
0.0482 USDT |
42,588.2313 ZKS |
0.0481 USDT |
0.0473 USDT |
0.0479 USDT |
0.0480 USDT |
| 2022-12-03 |
0.0481 USDT |
19,437.0131 ZKS |
0.0486 USDT |
0.0474 USDT |
0.0476 USDT |
0.0483 USDT |
| 2022-12-02 |
0.0483 USDT |
27,749.7506 ZKS |
0.0471 USDT |
0.0470 USDT |
0.0471 USDT |
0.0478 USDT |
| 2022-12-01 |
0.0475 USDT |
68,135.1850 ZKS |
0.0486 USDT |
0.0456 USDT |
0.0469 USDT |
0.0469 USDT |
| 2022-11-30 |
0.0482 USDT |
69,492.0425 ZKS |
0.0461 USDT |
0.0461 USDT |
0.0473 USDT |
0.0478 USDT |
| 2022-11-29 |
0.0464 USDT |
31,076.0611 ZKS |
0.0463 USDT |
0.0453 USDT |
0.0461 USDT |
0.0463 USDT |
| 2022-11-28 |
0.0460 USDT |
55,126.0169 ZKS |
0.0464 USDT |
0.0452 USDT |
0.0454 USDT |
0.0475 USDT |
| 2022-11-27 |
0.0461 USDT |
57,763.6040 ZKS |
0.0470 USDT |
0.0434 USDT |
0.0458 USDT |
0.0463 USDT |
| 2022-11-26 |
0.0465 USDT |
24,557.2764 ZKS |
0.0463 USDT |
0.0449 USDT |
0.0461 USDT |
0.0476 USDT |
| 2022-11-25 |
0.0462 USDT |
13,677.7699 ZKS |
0.0462 USDT |
0.0450 USDT |
0.0455 USDT |
0.0459 USDT |
| 2022-11-24 |
0.0466 USDT |
41,065.4133 ZKS |
0.0471 USDT |
0.0455 USDT |
0.0464 USDT |
0.0477 USDT |
| 2022-11-23 |
0.0463 USDT |
80,211.8023 ZKS |
0.0461 USDT |
0.0455 USDT |
0.0460 USDT |
0.0463 USDT |
| 2022-11-22 |
0.0458 USDT |
50,046.3801 ZKS |
0.0459 USDT |
0.0451 USDT |
0.0453 USDT |
0.0466 USDT |
| 2022-11-21 |
0.0454 USDT |
55,977.6266 ZKS |
0.0453 USDT |
0.0444 USDT |
0.0444 USDT |
0.0465 USDT |
| 2022-11-20 |
0.0460 USDT |
125,673.9885 ZKS |
0.0457 USDT |
0.0443 USDT |
0.0456 USDT |
0.0460 USDT |
| 2022-11-19 |
0.0465 USDT |
206,166.8466 ZKS |
0.0472 USDT |
0.0449 USDT |
0.0454 USDT |
0.0458 USDT |
| 2022-11-18 |
0.0465 USDT |
84,793.7232 ZKS |
0.0458 USDT |
0.0452 USDT |
0.0459 USDT |
0.0462 USDT |
| 2022-11-17 |
0.0460 USDT |
33,260.7743 ZKS |
0.0461 USDT |
0.0446 USDT |
0.0446 USDT |
0.0447 USDT |
| 2022-11-16 |
0.0466 USDT |
194,522.8981 ZKS |
0.0475 USDT |
0.0452 USDT |
0.0457 USDT |
0.0458 USDT |
| 2022-11-15 |
0.0468 USDT |
181,478.8588 ZKS |
0.0460 USDT |
0.0452 USDT |
0.0463 USDT |
0.0475 USDT |
| 2022-11-14 |
0.0466 USDT |
322,841.9655 ZKS |
0.0450 USDT |
0.0444 USDT |
0.0451 USDT |
0.0465 USDT |
| 2022-11-13 |
0.0461 USDT |
330,530.3343 ZKS |
0.0474 USDT |
0.0437 USDT |
0.0452 USDT |
0.0449 USDT |
| 2022-11-12 |
0.0476 USDT |
92,573.6198 ZKS |
0.0491 USDT |
0.0471 USDT |
0.0473 USDT |
0.0476 USDT |
| 2022-11-11 |
0.0493 USDT |
278,351.7553 ZKS |
0.0495 USDT |
0.0474 USDT |
0.0483 USDT |
0.0482 USDT |
| 2022-11-10 |
0.0494 USDT |
370,076.8126 ZKS |
0.0482 USDT |
0.0450 USDT |
0.0481 USDT |
0.0511 USDT |
| 2022-11-09 |
0.0489 USDT |
305,182.4258 ZKS |
0.0496 USDT |
0.0462 USDT |
0.0486 USDT |
0.0483 USDT |
| 2022-11-08 |
0.0500 USDT |
260,318.0383 ZKS |
0.0507 USDT |
0.0483 USDT |
0.0490 USDT |
0.0494 USDT |
| 2022-11-07 |
0.0509 USDT |
150,330.8590 ZKS |
0.0512 USDT |
0.0503 USDT |
0.0508 USDT |
0.0508 USDT |
| 2022-11-06 |
0.0524 USDT |
142,859.0067 ZKS |
0.0538 USDT |
0.0511 USDT |
0.0520 USDT |
0.0513 USDT |
| 2022-11-05 |
0.0541 USDT |
185,031.4942 ZKS |
0.0535 USDT |
0.0530 USDT |
0.0537 USDT |
0.0541 USDT |
| 2022-11-04 |
0.0532 USDT |
535,856.9277 ZKS |
0.0518 USDT |
0.0510 USDT |
0.0518 USDT |
0.0544 USDT |
| 2022-11-03 |
0.0515 USDT |
263,000.7733 ZKS |
0.0502 USDT |
0.0499 USDT |
0.0501 USDT |
0.0519 USDT |
| 2022-11-02 |
0.0503 USDT |
154,901.8399 ZKS |
0.0512 USDT |
0.0495 USDT |
0.0500 USDT |
0.0503 USDT |
| 2022-11-01 |
0.0507 USDT |
232,936.5939 ZKS |
0.0513 USDT |
0.0492 USDT |
0.0506 USDT |
0.0515 USDT |
| 2022-10-31 |
0.0512 USDT |
265,285.8633 ZKS |
0.0513 USDT |
0.0503 USDT |
0.0507 USDT |
0.0511 USDT |
| 2022-10-30 |
0.0521 USDT |
148,942.7494 ZKS |
0.0519 USDT |
0.0508 USDT |
0.0516 USDT |
0.0516 USDT |
| 2022-10-29 |
0.0522 USDT |
160,741.1880 ZKS |
0.0518 USDT |
0.0514 USDT |
0.0517 USDT |
0.0522 USDT |
| 2022-10-28 |
0.0518 USDT |
316,174.9299 ZKS |
0.0513 USDT |
0.0501 USDT |
0.0508 USDT |
0.0509 USDT |
| 2022-10-27 |
0.0522 USDT |
429,680.8696 ZKS |
0.0513 USDT |
0.0505 USDT |
0.0515 USDT |
0.0517 USDT |
| 2022-10-26 |
0.0514 USDT |
294,242.0563 ZKS |
0.0511 USDT |
0.0507 USDT |
0.0510 USDT |
0.0512 USDT |
| 2022-10-25 |
0.0517 USDT |
1,009,964.5567 ZKS |
0.0535 USDT |
0.0500 USDT |
0.0512 USDT |
0.0520 USDT |
| 2022-10-24 |
0.0540 USDT |
293,389.4564 ZKS |
0.0541 USDT |
0.0526 USDT |
0.0528 USDT |
0.0535 USDT |
| 2022-10-23 |
0.0536 USDT |
712,221.9340 ZKS |
0.0523 USDT |
0.0506 USDT |
0.0511 USDT |
0.0537 USDT |
| 2022-10-22 |
0.0538 USDT |
141,305.2727 ZKS |
0.0550 USDT |
0.0516 USDT |
0.0525 USDT |
0.0525 USDT |
| 2022-10-21 |
0.0542 USDT |
314,961.2229 ZKS |
0.0520 USDT |
0.0520 USDT |
0.0536 USDT |
0.0546 USDT |
| 2022-10-20 |
0.0531 USDT |
142,102.4246 ZKS |
0.0543 USDT |
0.0521 USDT |
0.0524 USDT |
0.0528 USDT |
| 2022-10-19 |
0.0541 USDT |
460,389.3020 ZKS |
0.0557 USDT |
0.0527 USDT |
0.0532 USDT |
0.0546 USDT |
| 2022-10-18 |
0.0559 USDT |
973,234.9288 ZKS |
0.0529 USDT |
0.0525 USDT |
0.0530 USDT |
0.0558 USDT |
| 2022-10-17 |
0.0525 USDT |
119,597.9978 ZKS |
0.0526 USDT |
0.0517 USDT |
0.0521 USDT |
0.0528 USDT |