Identifier on DigiFinex: zbcn_usdt
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 |