Identifier on DigiFinex: zbc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.0269 USDT |
103,865.9032 ZBC |
0.0259 USDT |
0.0253 USDT |
0.0259 USDT |
0.0257 USDT |
| 2022-08-23 |
0.0271 USDT |
93,871.6850 ZBC |
0.0265 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2022-08-22 |
0.0322 USDT |
162,543.5486 ZBC |
0.0264 USDT |
0.0262 USDT |
0.0274 USDT |
0.0277 USDT |
| 2022-08-21 |
0.0343 USDT |
133,916.9397 ZBC |
0.0374 USDT |
0.0350 USDT |
0.0357 USDT |
0.0354 USDT |
| 2022-08-20 |
0.0266 USDT |
233,337.2689 ZBC |
0.0317 USDT |
0.0292 USDT |
0.0307 USDT |
0.0303 USDT |
| 2022-08-19 |
0.0242 USDT |
106,855.7951 ZBC |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0230 USDT |
| 2022-08-18 |
0.0254 USDT |
84,471.2986 ZBC |
0.0252 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2022-08-17 |
0.0257 USDT |
136,211.9191 ZBC |
0.0242 USDT |
0.0241 USDT |
0.0245 USDT |
0.0245 USDT |
| 2022-08-16 |
0.0260 USDT |
101,081.7246 ZBC |
0.0269 USDT |
0.0264 USDT |
0.0268 USDT |
0.0268 USDT |
| 2022-08-15 |
0.0275 USDT |
260,560.8572 ZBC |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2022-08-14 |
0.0251 USDT |
177,660.8877 ZBC |
0.0274 USDT |
0.0260 USDT |
0.0270 USDT |
0.0272 USDT |
| 2022-08-13 |
0.0227 USDT |
158,621.3364 ZBC |
0.0210 USDT |
0.0210 USDT |
0.0214 USDT |
0.0213 USDT |
| 2022-08-12 |
0.0261 USDT |
100,861.1570 ZBC |
0.0257 USDT |
0.0245 USDT |
0.0251 USDT |
0.0245 USDT |
| 2022-08-11 |
0.0237 USDT |
257,795.2709 ZBC |
0.0237 USDT |
0.0231 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-08-10 |
0.0202 USDT |
217,102.1590 ZBC |
0.0249 USDT |
0.0237 USDT |
0.0240 USDT |
0.0238 USDT |
| 2022-08-09 |
0.0173 USDT |
452,591.7284 ZBC |
0.0182 USDT |
0.0170 USDT |
0.0182 USDT |
0.0170 USDT |
| 2022-08-08 |
0.0136 USDT |
237,914.9274 ZBC |
0.0164 USDT |
0.0164 USDT |
0.0169 USDT |
0.0165 USDT |
| 2022-08-07 |
0.0100 USDT |
262,058.6650 ZBC |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2022-08-06 |
0.0091 USDT |
320,418.2322 ZBC |
0.0082 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-08-05 |
0.0138 USDT |
381,932.4283 ZBC |
0.0160 USDT |
0.0109 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-08-04 |
0.0103 USDT |
360,079.0718 ZBC |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0116 USDT |
| 2022-08-03 |
0.0096 USDT |
251,093.0848 ZBC |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2022-08-02 |
0.0093 USDT |
240,558.9294 ZBC |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0095 USDT |
| 2022-08-01 |
0.0092 USDT |
340,105.9758 ZBC |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2022-07-31 |
0.0089 USDT |
290,850.2142 ZBC |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0094 USDT |
| 2022-07-30 |
0.0088 USDT |
404,500.2982 ZBC |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-07-29 |
0.0090 USDT |
338,520.7212 ZBC |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-07-28 |
0.0093 USDT |
260,546.9465 ZBC |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-07-27 |
0.0093 USDT |
283,496.5726 ZBC |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2022-07-26 |
0.0094 USDT |
240,778.6565 ZBC |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-07-25 |
0.0094 USDT |
286,021.3368 ZBC |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2022-07-24 |
0.0096 USDT |
266,499.4648 ZBC |
0.0096 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2022-07-23 |
0.0092 USDT |
264,872.4649 ZBC |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-07-22 |
0.0091 USDT |
282,898.9772 ZBC |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2022-07-21 |
0.0080 USDT |
325,920.6458 ZBC |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0091 USDT |
| 2022-07-20 |
0.0083 USDT |
566,613.3910 ZBC |
0.0068 USDT |
0.0068 USDT |
0.0074 USDT |
0.0075 USDT |
| 2022-07-19 |
0.0084 USDT |
318,889.2518 ZBC |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0089 USDT |
| 2022-07-18 |
0.0099 USDT |
3,693.9616 ZBC |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-07-17 |
0.0104 USDT |
287,446.5857 ZBC |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-07-16 |
0.0099 USDT |
307,202.6275 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2022-07-15 |
0.0101 USDT |
322,627.4487 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-07-14 |
0.0102 USDT |
252,688.2932 ZBC |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0104 USDT |
| 2022-07-13 |
0.0099 USDT |
251,055.9763 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
| 2022-07-12 |
0.0098 USDT |
354,944.5279 ZBC |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0098 USDT |
| 2022-07-11 |
0.0118 USDT |
269,940.3201 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0102 USDT |
| 2022-07-10 |
0.0104 USDT |
286,986.4356 ZBC |
0.0139 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-07-09 |
0.0081 USDT |
453,479.2764 ZBC |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
| 2022-07-08 |
0.0090 USDT |
335,380.2497 ZBC |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2022-07-07 |
0.0100 USDT |
262,633.3833 ZBC |
0.0104 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2022-07-06 |
0.0106 USDT |
337,256.9924 ZBC |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |