Identifier on Bibox: ZYN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
0.4471 USDT |
1,182,743.8700 |
0.3964 USDT |
0.3927 USDT |
0.4978 USDT |
0.4978 USDT |
| 2020-03-17 |
0.3533 USDT |
1,184,408.8009 |
0.3095 USDT |
0.3064 USDT |
0.4130 USDT |
0.3970 USDT |
| 2020-03-16 |
0.3160 USDT |
1,106,342.2258 |
0.3225 USDT |
0.2661 USDT |
0.3229 USDT |
0.3095 USDT |
| 2020-03-15 |
0.3101 USDT |
1,179,400.2415 |
0.2971 USDT |
0.2971 USDT |
0.3395 USDT |
0.3232 USDT |
| 2020-03-14 |
0.3078 USDT |
1,131,523.2501 |
0.3185 USDT |
0.2953 USDT |
0.3270 USDT |
0.2970 USDT |
| 2020-03-13 |
0.3283 USDT |
828,176.7403 |
0.3381 USDT |
0.2880 USDT |
0.3442 USDT |
0.3185 USDT |
| 2020-03-12 |
0.3992 USDT |
480,612.1595 |
0.4614 USDT |
0.3211 USDT |
0.4690 USDT |
0.3370 USDT |
| 2020-03-11 |
0.4719 USDT |
356,460.3011 |
0.4828 USDT |
0.4500 USDT |
0.4875 USDT |
0.4610 USDT |
| 2020-03-10 |
0.4620 USDT |
359,774.0975 |
0.4413 USDT |
0.4321 USDT |
0.5000 USDT |
0.4826 USDT |
| 2020-03-09 |
0.4456 USDT |
371,079.6379 |
0.4494 USDT |
0.4087 USDT |
0.4578 USDT |
0.4418 USDT |
| 2020-03-08 |
0.5202 USDT |
374,487.5462 |
0.5911 USDT |
0.4101 USDT |
0.5970 USDT |
0.4494 USDT |
| 2020-03-07 |
0.5240 USDT |
328,335.9982 |
0.4564 USDT |
0.4478 USDT |
0.6000 USDT |
0.5916 USDT |
| 2020-03-06 |
0.4402 USDT |
290,136.4149 |
0.4238 USDT |
0.4180 USDT |
0.4600 USDT |
0.4565 USDT |
| 2020-03-05 |
0.4365 USDT |
396,041.5710 |
0.4488 USDT |
0.4011 USDT |
0.4589 USDT |
0.4241 USDT |
| 2020-03-04 |
0.4344 USDT |
356,010.4603 |
0.4199 USDT |
0.4053 USDT |
0.4524 USDT |
0.4489 USDT |
| 2020-03-03 |
0.4215 USDT |
380,615.4138 |
0.4231 USDT |
0.4011 USDT |
0.4236 USDT |
0.4200 USDT |
| 2020-03-02 |
0.4065 USDT |
356,549.8427 |
0.3900 USDT |
0.3880 USDT |
0.4231 USDT |
0.4231 USDT |
| 2020-03-01 |
0.3900 USDT |
392,100.3769 |
0.3898 USDT |
0.3836 USDT |
0.3986 USDT |
0.3902 USDT |
| 2020-02-29 |
0.3930 USDT |
381,381.5677 |
0.3965 USDT |
0.3895 USDT |
0.3986 USDT |
0.3895 USDT |
| 2020-02-28 |
0.3964 USDT |
380,069.7329 |
0.3960 USDT |
0.3781 USDT |
0.3992 USDT |
0.3967 USDT |
| 2020-02-27 |
0.3917 USDT |
396,846.4475 |
0.3877 USDT |
0.3667 USDT |
0.4253 USDT |
0.3957 USDT |
| 2020-02-26 |
0.4108 USDT |
447,369.3309 |
0.4337 USDT |
0.3667 USDT |
0.4524 USDT |
0.3880 USDT |
| 2020-02-25 |
0.4242 USDT |
404,366.4382 |
0.4147 USDT |
0.3838 USDT |
0.4797 USDT |
0.4338 USDT |
| 2020-02-24 |
0.4246 USDT |
396,722.5025 |
0.4344 USDT |
0.3972 USDT |
0.4499 USDT |
0.4149 USDT |
| 2020-02-23 |
0.4204 USDT |
508,607.3014 |
0.4058 USDT |
0.3538 USDT |
0.4800 USDT |
0.4349 USDT |
| 2020-02-22 |
0.4408 USDT |
413,176.7283 |
0.4758 USDT |
0.3840 USDT |
0.4839 USDT |
0.4058 USDT |
| 2020-02-21 |
0.4764 USDT |
386,474.1690 |
0.4772 USDT |
0.4100 USDT |
0.5000 USDT |
0.4756 USDT |
| 2020-02-20 |
0.4652 USDT |
546,592.9369 |
0.4525 USDT |
0.2326 USDT |
0.5700 USDT |
0.4778 USDT |
| 2020-02-19 |
0.5277 USDT |
339,111.8722 |
0.6024 USDT |
0.3860 USDT |
0.6100 USDT |
0.4531 USDT |
| 2020-02-18 |
0.6075 USDT |
301,233.8714 |
0.6139 USDT |
0.5520 USDT |
0.6310 USDT |
0.6012 USDT |
| 2020-02-17 |
0.6106 USDT |
327,623.6740 |
0.6074 USDT |
0.5520 USDT |
0.7243 USDT |
0.6138 USDT |
| 2020-02-16 |
0.6208 USDT |
270,630.0029 |
0.6330 USDT |
0.5563 USDT |
0.6430 USDT |
0.6087 USDT |
| 2020-02-15 |
0.6369 USDT |
250,766.1782 |
0.6407 USDT |
0.6057 USDT |
0.6430 USDT |
0.6331 USDT |
| 2020-02-14 |
0.6396 USDT |
247,729.8083 |
0.6384 USDT |
0.6150 USDT |
0.6430 USDT |
0.6409 USDT |
| 2020-02-13 |
0.6472 USDT |
286,803.9797 |
0.6555 USDT |
0.5950 USDT |
0.6574 USDT |
0.6390 USDT |
| 2020-02-12 |
0.6487 USDT |
285,758.2328 |
0.6417 USDT |
0.6004 USDT |
0.6967 USDT |
0.6557 USDT |
| 2020-02-11 |
0.6101 USDT |
285,615.4637 |
0.5790 USDT |
0.5596 USDT |
0.7097 USDT |
0.6412 USDT |
| 2020-02-10 |
0.5653 USDT |
301,578.2991 |
0.5520 USDT |
0.5123 USDT |
0.5830 USDT |
0.5787 USDT |
| 2020-02-09 |
0.5490 USDT |
281,740.8353 |
0.5458 USDT |
0.5253 USDT |
0.5555 USDT |
0.5521 USDT |
| 2020-02-08 |
0.5505 USDT |
277,955.2097 |
0.5552 USDT |
0.5435 USDT |
0.5654 USDT |
0.5459 USDT |
| 2020-02-07 |
0.5619 USDT |
296,127.1115 |
0.5684 USDT |
0.5245 USDT |
0.5690 USDT |
0.5553 USDT |
| 2020-02-06 |
0.5679 USDT |
312,455.4952 |
0.5678 USDT |
0.4500 USDT |
0.5735 USDT |
0.5680 USDT |
| 2020-02-05 |
0.5599 USDT |
263,583.4285 |
0.5524 USDT |
0.5442 USDT |
0.5680 USDT |
0.5675 USDT |
| 2020-02-04 |
0.5535 USDT |
300,452.3930 |
0.5546 USDT |
0.5266 USDT |
0.5600 USDT |
0.5525 USDT |
| 2020-02-03 |
0.5473 USDT |
291,250.5687 |
0.5394 USDT |
0.5320 USDT |
0.5600 USDT |
0.5552 USDT |
| 2020-02-02 |
0.5527 USDT |
273,450.4183 |
0.5658 USDT |
0.5300 USDT |
0.5680 USDT |
0.5396 USDT |
| 2020-02-01 |
0.5681 USDT |
279,485.8611 |
0.5699 USDT |
0.5500 USDT |
0.5708 USDT |
0.5662 USDT |
| 2020-01-31 |
0.5691 USDT |
307,981.3472 |
0.5689 USDT |
0.5302 USDT |
0.5760 USDT |
0.5693 USDT |
| 2020-01-30 |
0.5846 USDT |
315,858.1609 |
0.6010 USDT |
0.5267 USDT |
0.6070 USDT |
0.5681 USDT |
| 2020-01-29 |
0.5908 USDT |
289,397.2734 |
0.5807 USDT |
0.5370 USDT |
0.6070 USDT |
0.6010 USDT |