Crypto exchange DigiFinex

Market Zebec Network (ZBCN) / Tether (USDT)

Identifier on DigiFinex: zbcn_usdt
Price
Date Price Volume Open Low High Close
2025-07-05 0.0029 USDT 432,945.0000 ZBCN 0.0030 USDT 0.0030 USDT 0.0030 USDT 0.0030 USDT
2025-07-04 0.0031 USDT 2,214,059.0000 ZBCN 0.0030 USDT 0.0030 USDT 0.0030 USDT 0.0030 USDT
2025-07-03 0.0032 USDT 39,066,371.0000 ZBCN 0.0031 USDT 0.0031 USDT 0.0031 USDT 0.0031 USDT
2025-07-02 0.0033 USDT 220,806,252.0000 ZBCN 0.0033 USDT 0.0033 USDT 0.0033 USDT 0.0034 USDT
2025-07-01 0.0034 USDT 923,662.0000 ZBCN 0.0034 USDT 0.0034 USDT 0.0034 USDT 0.0034 USDT
2025-06-30 0.0034 USDT 36,726,759.0000 ZBCN 0.0033 USDT 0.0033 USDT 0.0036 USDT 0.0036 USDT
2025-06-29 0.0036 USDT 99,617,392.0000 ZBCN 0.0035 USDT 0.0035 USDT 0.0035 USDT 0.0035 USDT
2025-06-28 0.0036 USDT 5,902,462.0000 ZBCN 0.0036 USDT 0.0035 USDT 0.0036 USDT 0.0036 USDT
2025-06-27 0.0036 USDT 37,703,363.0000 ZBCN 0.0035 USDT 0.0035 USDT 0.0037 USDT 0.0037 USDT
2025-06-26 0.0037 USDT 102,335,395.0000 ZBCN 0.0037 USDT 0.0035 USDT 0.0036 USDT 0.0036 USDT
2025-06-25 0.0040 USDT 14,910,751.0000 ZBCN 0.0038 USDT 0.0038 USDT 0.0039 USDT 0.0038 USDT
2025-06-24 0.0040 USDT 13,867,963.0000 ZBCN 0.0039 USDT 0.0039 USDT 0.0040 USDT 0.0039 USDT
2025-06-23 0.0036 USDT 412,271,580.0000 ZBCN 0.0035 USDT 0.0034 USDT 0.0035 USDT 0.0039 USDT
2025-06-22 0.0034 USDT 77,958,000.0000 ZBCN 0.0034 USDT 0.0032 USDT 0.0034 USDT 0.0034 USDT
2025-06-21 0.0039 USDT 154,477,909.0000 ZBCN 0.0039 USDT 0.0037 USDT 0.0037 USDT 0.0037 USDT
2025-06-20 0.0041 USDT 159,265,349.0000 ZBCN 0.0041 USDT 0.0040 USDT 0.0040 USDT 0.0041 USDT
2025-06-19 0.0041 USDT 16,342,960.0000 ZBCN 0.0040 USDT 0.0040 USDT 0.0041 USDT 0.0041 USDT
2025-06-18 0.0041 USDT 182,469,155.0000 ZBCN 0.0041 USDT 0.0039 USDT 0.0040 USDT 0.0039 USDT
2025-06-17 0.0047 USDT 188,929,760.0000 ZBCN 0.0046 USDT 0.0042 USDT 0.0043 USDT 0.0043 USDT
2025-06-16 0.0046 USDT 303,943,883.0000 ZBCN 0.0045 USDT 0.0045 USDT 0.0047 USDT 0.0051 USDT
2025-06-15 0.0041 USDT 8,528,518.0000 ZBCN 0.0041 USDT 0.0040 USDT 0.0041 USDT 0.0041 USDT
2025-06-14 0.0041 USDT 150,894,159.0000 ZBCN 0.0041 USDT 0.0040 USDT 0.0040 USDT 0.0040 USDT
2025-06-13 0.0041 USDT 32,968,101.0000 ZBCN 0.0044 USDT 0.0044 USDT 0.0045 USDT 0.0044 USDT
2025-06-12 0.0044 USDT 7,824,807.0000 ZBCN 0.0041 USDT 0.0041 USDT 0.0041 USDT 0.0041 USDT
2025-06-11 0.0040 USDT 113,622,683.0000 ZBCN 0.0041 USDT 0.0040 USDT 0.0046 USDT 0.0045 USDT
2025-06-10 0.0043 USDT 23,205,570.0000 ZBCN 0.0041 USDT 0.0041 USDT 0.0042 USDT 0.0042 USDT
2025-06-09 0.0044 USDT 17,917,094.0000 ZBCN 0.0043 USDT 0.0043 USDT 0.0044 USDT 0.0043 USDT
2025-06-08 0.0047 USDT 352,146,150.0000 ZBCN 0.0047 USDT 0.0042 USDT 0.0044 USDT 0.0045 USDT
2025-06-07 0.0049 USDT 13,093,946.0000 ZBCN 0.0049 USDT 0.0049 USDT 0.0050 USDT 0.0049 USDT
2025-06-06 0.0045 USDT 546,445,177.0000 ZBCN 0.0042 USDT 0.0042 USDT 0.0044 USDT 0.0050 USDT
2025-06-05 0.0046 USDT 77,901,027.0000 ZBCN 0.0044 USDT 0.0042 USDT 0.0044 USDT 0.0044 USDT
2025-06-04 0.0050 USDT 604,517,561.0000 ZBCN 0.0047 USDT 0.0046 USDT 0.0048 USDT 0.0052 USDT
2025-06-03 0.0049 USDT 112,976,122.0000 ZBCN 0.0045 USDT 0.0044 USDT 0.0046 USDT 0.0048 USDT
2025-06-02 0.0062 USDT 18,762,216.0000 ZBCN 0.0060 USDT 0.0058 USDT 0.0060 USDT 0.0058 USDT
2025-06-01 0.0060 USDT 1,462,007.0000 ZBCN 0.0060 USDT 0.0060 USDT 0.0061 USDT 0.0060 USDT
2025-05-31 0.0060 USDT 283,533,456.0000 ZBCN 0.0058 USDT 0.0056 USDT 0.0059 USDT 0.0062 USDT
2025-05-30 0.0065 USDT 84,123,876.0000 ZBCN 0.0056 USDT 0.0055 USDT 0.0060 USDT 0.0060 USDT
2025-05-29 0.0059 USDT 86,550,686.0000 ZBCN 0.0067 USDT 0.0067 USDT 0.0070 USDT 0.0068 USDT
2025-05-28 0.0044 USDT 72,124,308.0000 ZBCN 0.0048 USDT 0.0048 USDT 0.0052 USDT 0.0052 USDT
2025-05-27 0.0045 USDT 888,080,370.0000 ZBCN 0.0047 USDT 0.0039 USDT 0.0041 USDT 0.0041 USDT
2025-05-26 0.0047 USDT 822,367,674.0000 ZBCN 0.0050 USDT 0.0045 USDT 0.0047 USDT 0.0048 USDT
2025-05-25 0.0040 USDT 3,369,255.0000 ZBCN 0.0041 USDT 0.0041 USDT 0.0042 USDT 0.0042 USDT
2025-05-24 0.0034 USDT 823,767,109.0000 ZBCN 0.0032 USDT 0.0031 USDT 0.0032 USDT 0.0045 USDT
2025-05-23 0.0028 USDT 77,257,533.0000 ZBCN 0.0028 USDT 0.0028 USDT 0.0030 USDT 0.0029 USDT
2025-05-22 0.0026 USDT 37,605,194.0000 ZBCN 0.0027 USDT 0.0027 USDT 0.0027 USDT 0.0027 USDT
2025-05-21 0.0021 USDT 97,213,314.0000 ZBCN 0.0022 USDT 0.0022 USDT 0.0024 USDT 0.0024 USDT
2025-05-20 0.0020 USDT 34,517,208.0000 ZBCN 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2025-05-19 0.0019 USDT 448,071,072.0000 ZBCN 0.0018 USDT 0.0018 USDT 0.0019 USDT 0.0020 USDT
2025-05-18 0.0018 USDT 2,714,799.0000 ZBCN 0.0019 USDT 0.0018 USDT 0.0019 USDT 0.0018 USDT
2025-05-17 0.0018 USDT 21,239,168.0000 ZBCN 0.0019 USDT 0.0018 USDT 0.0019 USDT 0.0018 USDT