Identifier on DigiFinex: zbc_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-16 |
0.0144 USDT |
199,874.9151 ZBC |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0148 USDT |
2022-05-15 |
0.0143 USDT |
215,778.6740 ZBC |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0140 USDT |
2022-05-14 |
0.0150 USDT |
173,730.6238 ZBC |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0151 USDT |
2022-05-13 |
0.0198 USDT |
203,459.8770 ZBC |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0158 USDT |
2022-05-12 |
0.0229 USDT |
66,904.4041 ZBC |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
2022-05-11 |
0.0230 USDT |
113,261.0312 ZBC |
0.0228 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
2022-05-10 |
0.0231 USDT |
116,296.4312 ZBC |
0.0235 USDT |
0.0230 USDT |
0.0233 USDT |
0.0232 USDT |
2022-05-09 |
0.0255 USDT |
115,222.4330 ZBC |
0.0231 USDT |
0.0229 USDT |
0.0231 USDT |
0.0234 USDT |
2022-05-08 |
0.0260 USDT |
135,837.4327 ZBC |
0.0264 USDT |
0.0260 USDT |
0.0262 USDT |
0.0262 USDT |
2022-05-07 |
0.0255 USDT |
173,964.6007 ZBC |
0.0255 USDT |
0.0253 USDT |
0.0255 USDT |
0.0257 USDT |
2022-05-06 |
0.0278 USDT |
141,698.2515 ZBC |
0.0277 USDT |
0.0258 USDT |
0.0259 USDT |
0.0259 USDT |
2022-05-05 |
0.0276 USDT |
140,034.5497 ZBC |
0.0281 USDT |
0.0281 USDT |
0.0284 USDT |
0.0282 USDT |
2022-05-04 |
0.0280 USDT |
123,631.6847 ZBC |
0.0277 USDT |
0.0273 USDT |
0.0275 USDT |
0.0274 USDT |
2022-05-03 |
0.0318 USDT |
198,360.2266 ZBC |
0.0325 USDT |
0.0285 USDT |
0.0286 USDT |
0.0285 USDT |
2022-05-02 |
0.0326 USDT |
121,044.6600 ZBC |
0.0326 USDT |
0.0324 USDT |
0.0327 USDT |
0.0324 USDT |
2022-05-01 |
0.0333 USDT |
125,727.3866 ZBC |
0.0328 USDT |
0.0322 USDT |
0.0325 USDT |
0.0326 USDT |
2022-04-30 |
0.0365 USDT |
127,558.5927 ZBC |
0.0337 USDT |
0.0329 USDT |
0.0330 USDT |
0.0330 USDT |
2022-04-29 |
0.0394 USDT |
142,457.3442 ZBC |
0.0397 USDT |
0.0376 USDT |
0.0378 USDT |
0.0379 USDT |
2022-04-28 |
0.0389 USDT |
89,428.7070 ZBC |
0.0391 USDT |
0.0389 USDT |
0.0393 USDT |
0.0396 USDT |
2022-04-27 |
0.0404 USDT |
102,629.6855 ZBC |
0.0389 USDT |
0.0385 USDT |
0.0390 USDT |
0.0391 USDT |
2022-04-26 |
0.0412 USDT |
70,478.4794 ZBC |
0.0412 USDT |
0.0410 USDT |
0.0414 USDT |
0.0415 USDT |
2022-04-25 |
0.0412 USDT |
72,822.3908 ZBC |
0.0408 USDT |
0.0402 USDT |
0.0406 USDT |
0.0408 USDT |
2022-04-24 |
0.0408 USDT |
159,653.9375 ZBC |
0.0401 USDT |
0.0400 USDT |
0.0402 USDT |
0.0424 USDT |
2022-04-23 |
0.0396 USDT |
75,133.6584 ZBC |
0.0391 USDT |
0.0389 USDT |
0.0392 USDT |
0.0393 USDT |
2022-04-22 |
0.0401 USDT |
63,403.4742 ZBC |
0.0398 USDT |
0.0392 USDT |
0.0396 USDT |
0.0392 USDT |
2022-04-21 |
0.0396 USDT |
96,440.3690 ZBC |
0.0400 USDT |
0.0390 USDT |
0.0393 USDT |
0.0398 USDT |
2022-04-20 |
0.0393 USDT |
79,678.2456 ZBC |
0.0395 USDT |
0.0387 USDT |
0.0391 USDT |
0.0391 USDT |
2022-04-19 |
0.0398 USDT |
0.0000 ZBC |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
2022-04-18 |
0.0415 USDT |
56,761.6047 ZBC |
0.0426 USDT |
0.0420 USDT |
0.0423 USDT |
0.0421 USDT |
2022-04-17 |
0.0399 USDT |
46,550.1180 ZBC |
0.0411 USDT |
0.0403 USDT |
0.0406 USDT |
0.0403 USDT |
2022-04-16 |
0.0406 USDT |
62,600.9654 ZBC |
0.0396 USDT |
0.0394 USDT |
0.0400 USDT |
0.0400 USDT |
2022-04-15 |
0.0442 USDT |
0.0000 ZBC |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
2022-04-14 |
0.0485 USDT |
52,156.3324 ZBC |
0.0481 USDT |
0.0479 USDT |
0.0482 USDT |
0.0482 USDT |
2022-04-13 |
0.0460 USDT |
49,124.3195 ZBC |
0.0512 USDT |
0.0507 USDT |
0.0513 USDT |
0.0512 USDT |
2022-04-12 |
0.0386 USDT |
51,516.5974 ZBC |
0.0394 USDT |
0.0391 USDT |
0.0394 USDT |
0.0392 USDT |
2022-04-11 |
0.0396 USDT |
56,541.0313 ZBC |
0.0397 USDT |
0.0395 USDT |
0.0398 USDT |
0.0398 USDT |
2022-04-10 |
0.0340 USDT |
73,938.4222 ZBC |
0.0376 USDT |
0.0372 USDT |
0.0376 USDT |
0.0389 USDT |
2022-04-09 |
0.0368 USDT |
76,655.3555 ZBC |
0.0358 USDT |
0.0355 USDT |
0.0357 USDT |
0.0357 USDT |
2022-04-08 |
0.0374 USDT |
72,480.9702 ZBC |
0.0378 USDT |
0.0373 USDT |
0.0376 USDT |
0.0383 USDT |
2022-04-07 |
0.0378 USDT |
63,050.0404 ZBC |
0.0371 USDT |
0.0369 USDT |
0.0371 USDT |
0.0375 USDT |
2022-04-06 |
0.0389 USDT |
92,330.2770 ZBC |
0.0361 USDT |
0.0350 USDT |
0.0360 USDT |
0.0370 USDT |
2022-04-05 |
0.0392 USDT |
79,664.8524 ZBC |
0.0406 USDT |
0.0404 USDT |
0.0409 USDT |
0.0422 USDT |
2022-04-04 |
0.0336 USDT |
91,437.2592 ZBC |
0.0341 USDT |
0.0340 USDT |
0.0342 USDT |
0.0363 USDT |
2022-04-03 |
0.0293 USDT |
24,479.1410 ZBC |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0306 USDT |
2022-04-02 |
0.0328 USDT |
58,327.4309 ZBC |
0.0322 USDT |
0.0319 USDT |
0.0322 USDT |
0.0322 USDT |
2022-04-01 |
0.0346 USDT |
58,040.8755 ZBC |
0.0344 USDT |
0.0339 USDT |
0.0341 USDT |
0.0340 USDT |
2022-03-31 |
0.0332 USDT |
69,031.6459 ZBC |
0.0339 USDT |
0.0339 USDT |
0.0342 USDT |
0.0343 USDT |
2022-03-30 |
0.0273 USDT |
80,536.8900 ZBC |
0.0288 USDT |
0.0287 USDT |
0.0290 USDT |
0.0294 USDT |
2022-03-29 |
0.0270 USDT |
93,329.0117 ZBC |
0.0274 USDT |
0.0274 USDT |
0.0276 USDT |
0.0275 USDT |
2022-03-28 |
0.0237 USDT |
106,335.3407 ZBC |
0.0248 USDT |
0.0247 USDT |
0.0251 USDT |
0.0255 USDT |