Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-07 |
0.0337 USDT |
57,477,329.6136 ZBC |
0.0341 USDT |
0.0328 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-04-06 |
0.0343 USDT |
70,495,144.0665 ZBC |
0.0344 USDT |
0.0328 USDT |
0.0334 USDT |
0.0340 USDT |
| 2024-04-05 |
0.0344 USDT |
60,839,242.0542 ZBC |
0.0361 USDT |
0.0321 USDT |
0.0330 USDT |
0.0339 USDT |
| 2024-04-04 |
0.0352 USDT |
65,274,570.8431 ZBC |
0.0353 USDT |
0.0339 USDT |
0.0345 USDT |
0.0363 USDT |
| 2024-04-03 |
0.0354 USDT |
83,674,400.5141 ZBC |
0.0366 USDT |
0.0340 USDT |
0.0349 USDT |
0.0350 USDT |
| 2024-04-02 |
0.0319 USDT |
68,896,568.2321 ZBC |
0.0338 USDT |
0.0299 USDT |
0.0313 USDT |
0.0324 USDT |
| 2024-04-01 |
0.0349 USDT |
68,208,814.8808 ZBC |
0.0374 USDT |
0.0324 USDT |
0.0326 USDT |
0.0324 USDT |
| 2024-03-31 |
0.0363 USDT |
66,854,260.4681 ZBC |
0.0371 USDT |
0.0345 USDT |
0.0351 USDT |
0.0361 USDT |
| 2024-03-30 |
0.0399 USDT |
53,208,032.2382 ZBC |
0.0391 USDT |
0.0379 USDT |
0.0386 USDT |
0.0382 USDT |
| 2024-03-29 |
0.0368 USDT |
75,263,457.6138 ZBC |
0.0356 USDT |
0.0340 USDT |
0.0347 USDT |
0.0405 USDT |
| 2024-03-28 |
0.0352 USDT |
70,728,855.1860 ZBC |
0.0346 USDT |
0.0329 USDT |
0.0335 USDT |
0.0361 USDT |
| 2024-03-27 |
0.0355 USDT |
90,387,002.7211 ZBC |
0.0362 USDT |
0.0343 USDT |
0.0349 USDT |
0.0350 USDT |
| 2024-03-26 |
0.0395 USDT |
63,413,138.7161 ZBC |
0.0392 USDT |
0.0376 USDT |
0.0386 USDT |
0.0384 USDT |
| 2024-03-25 |
0.0392 USDT |
66,778,678.2084 ZBC |
0.0409 USDT |
0.0373 USDT |
0.0383 USDT |
0.0399 USDT |
| 2024-03-24 |
0.0386 USDT |
68,042,655.0040 ZBC |
0.0385 USDT |
0.0368 USDT |
0.0382 USDT |
0.0398 USDT |
| 2024-03-23 |
0.0398 USDT |
66,489,944.9896 ZBC |
0.0400 USDT |
0.0362 USDT |
0.0383 USDT |
0.0382 USDT |
| 2024-03-22 |
0.0408 USDT |
57,824,757.1930 ZBC |
0.0409 USDT |
0.0359 USDT |
0.0387 USDT |
0.0381 USDT |
| 2024-03-21 |
0.0336 USDT |
95,694,055.4042 ZBC |
0.0324 USDT |
0.0312 USDT |
0.0324 USDT |
0.0382 USDT |
| 2024-03-20 |
0.0281 USDT |
123,540,742.5348 ZBC |
0.0262 USDT |
0.0255 USDT |
0.0267 USDT |
0.0303 USDT |
| 2024-03-19 |
0.0264 USDT |
161,562,073.3290 ZBC |
0.0282 USDT |
0.0234 USDT |
0.0241 USDT |
0.0278 USDT |
| 2024-03-18 |
0.0331 USDT |
72,920,363.6695 ZBC |
0.0326 USDT |
0.0306 USDT |
0.0322 USDT |
0.0307 USDT |
| 2024-03-17 |
0.0324 USDT |
116,520,670.7927 ZBC |
0.0287 USDT |
0.0286 USDT |
0.0307 USDT |
0.0321 USDT |
| 2024-03-16 |
0.0300 USDT |
104,086,356.3174 ZBC |
0.0289 USDT |
0.0278 USDT |
0.0289 USDT |
0.0348 USDT |
| 2024-03-15 |
0.0248 USDT |
203,846,181.8075 ZBC |
0.0240 USDT |
0.0221 USDT |
0.0234 USDT |
0.0278 USDT |
| 2024-03-14 |
0.0208 USDT |
111,977,214.4770 ZBC |
0.0206 USDT |
0.0188 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-03-13 |
0.0188 USDT |
178,940,793.7362 ZBC |
0.0180 USDT |
0.0178 USDT |
0.0180 USDT |
0.0188 USDT |
| 2024-03-12 |
0.0185 USDT |
191,341,957.9781 ZBC |
0.0188 USDT |
0.0172 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-03-11 |
0.0197 USDT |
234,272,829.3426 ZBC |
0.0194 USDT |
0.0180 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-03-10 |
0.0198 USDT |
249,885,383.0541 ZBC |
0.0184 USDT |
0.0180 USDT |
0.0184 USDT |
0.0199 USDT |
| 2024-03-09 |
0.0160 USDT |
496,540,445.7299 ZBC |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
0.0186 USDT |
| 2024-03-08 |
0.0148 USDT |
593,612,873.7348 ZBC |
0.0150 USDT |
0.0142 USDT |
0.0146 USDT |
0.0147 USDT |
| 2024-03-07 |
0.0147 USDT |
429,737,542.0399 ZBC |
0.0136 USDT |
0.0136 USDT |
0.0143 USDT |
0.0148 USDT |
| 2024-03-06 |
0.0128 USDT |
842,714,110.0833 ZBC |
0.0125 USDT |
0.0116 USDT |
0.0122 USDT |
0.0144 USDT |
| 2024-03-05 |
0.0137 USDT |
732,736,103.8512 ZBC |
0.0141 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-03-04 |
0.0152 USDT |
630,778,679.6526 ZBC |
0.0149 USDT |
0.0144 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-03-03 |
0.0136 USDT |
473,609,274.9348 ZBC |
0.0134 USDT |
0.0119 USDT |
0.0131 USDT |
0.0147 USDT |
| 2024-03-02 |
0.0123 USDT |
665,194,766.1644 ZBC |
0.0117 USDT |
0.0114 USDT |
0.0116 USDT |
0.0134 USDT |
| 2024-03-01 |
0.0112 USDT |
746,139,992.1840 ZBC |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0113 USDT |
| 2024-02-29 |
0.0112 USDT |
1,037,359,820.9465 ZBC |
0.0112 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-02-28 |
0.0114 USDT |
640,637,752.2453 ZBC |
0.0115 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-02-27 |
0.0117 USDT |
533,147,832.4517 ZBC |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-02-26 |
0.0114 USDT |
476,315,373.2807 ZBC |
0.0116 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-25 |
0.0116 USDT |
334,923,308.1463 ZBC |
0.0115 USDT |
0.0107 USDT |
0.0114 USDT |
0.0117 USDT |
| 2024-02-24 |
0.0110 USDT |
379,222,011.6305 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0108 USDT |
0.0113 USDT |
| 2024-02-23 |
0.0106 USDT |
455,451,069.2922 ZBC |
0.0109 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-02-22 |
0.0098 USDT |
593,320,582.8403 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0100 USDT |
| 2024-02-21 |
0.0099 USDT |
537,227,142.5452 ZBC |
0.0101 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-02-20 |
0.0101 USDT |
698,690,836.1544 ZBC |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-19 |
0.0097 USDT |
416,825,702.6019 ZBC |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0100 USDT |
| 2024-02-18 |
0.0096 USDT |
360,808,391.3365 ZBC |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0098 USDT |