Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-13 |
0.0102 USDT |
185,603,645.6918 ZBC |
0.0105 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
| 2023-01-12 |
0.0103 USDT |
168,350,889.5647 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0104 USDT |
| 2023-01-11 |
0.0102 USDT |
165,628,751.8364 ZBC |
0.0105 USDT |
0.0097 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-01-10 |
0.0109 USDT |
166,527,949.7273 ZBC |
0.0108 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2023-01-09 |
0.0112 USDT |
199,962,283.1593 ZBC |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-01-08 |
0.0111 USDT |
193,616,346.5009 ZBC |
0.0112 USDT |
0.0108 USDT |
0.0110 USDT |
0.0111 USDT |
| 2023-01-07 |
0.0111 USDT |
152,722,605.9284 ZBC |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0114 USDT |
| 2023-01-06 |
0.0105 USDT |
184,512,606.6555 ZBC |
0.0110 USDT |
0.0102 USDT |
0.0103 USDT |
0.0105 USDT |
| 2023-01-05 |
0.0115 USDT |
196,193,257.4213 ZBC |
0.0118 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-01-04 |
0.0119 USDT |
176,728,555.5838 ZBC |
0.0121 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2023-01-03 |
0.0121 USDT |
180,440,794.0290 ZBC |
0.0124 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-01-02 |
0.0123 USDT |
170,149,689.2675 ZBC |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0125 USDT |
| 2023-01-01 |
0.0121 USDT |
178,307,563.9948 ZBC |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0122 USDT |
| 2022-12-31 |
0.0119 USDT |
183,968,428.3436 ZBC |
0.0122 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-12-30 |
0.0129 USDT |
171,092,975.2891 ZBC |
0.0136 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-12-29 |
0.0137 USDT |
173,102,519.4237 ZBC |
0.0131 USDT |
0.0131 USDT |
0.0133 USDT |
0.0137 USDT |
| 2022-12-28 |
0.0125 USDT |
174,131,853.7557 ZBC |
0.0124 USDT |
0.0119 USDT |
0.0121 USDT |
0.0132 USDT |
| 2022-12-27 |
0.0129 USDT |
161,601,223.0631 ZBC |
0.0134 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-12-26 |
0.0139 USDT |
465,213,974.7037 ZBC |
0.0150 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-12-25 |
0.0150 USDT |
178,722,551.4179 ZBC |
0.0157 USDT |
0.0143 USDT |
0.0148 USDT |
0.0147 USDT |
| 2022-12-24 |
0.0155 USDT |
210,900,902.0498 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0156 USDT |
| 2022-12-23 |
0.0157 USDT |
290,498,699.6718 ZBC |
0.0168 USDT |
0.0147 USDT |
0.0154 USDT |
0.0155 USDT |
| 2022-12-22 |
0.0170 USDT |
259,382,849.8032 ZBC |
0.0170 USDT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-12-21 |
0.0169 USDT |
298,398,982.7410 ZBC |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-12-20 |
0.0166 USDT |
181,805,193.5388 ZBC |
0.0166 USDT |
0.0162 USDT |
0.0165 USDT |
0.0165 USDT |
| 2022-12-19 |
0.0163 USDT |
212,764,848.3440 ZBC |
0.0165 USDT |
0.0158 USDT |
0.0160 USDT |
0.0165 USDT |
| 2022-12-18 |
0.0167 USDT |
152,038,700.0775 ZBC |
0.0162 USDT |
0.0161 USDT |
0.0164 USDT |
0.0167 USDT |
| 2022-12-17 |
0.0160 USDT |
128,847,257.7283 ZBC |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0164 USDT |
| 2022-12-16 |
0.0164 USDT |
94,820,273.0609 ZBC |
0.0174 USDT |
0.0150 USDT |
0.0155 USDT |
0.0154 USDT |
| 2022-12-15 |
0.0169 USDT |
27,338,152.9212 ZBC |
0.0174 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-12-14 |
0.0168 USDT |
38,184,911.5574 ZBC |
0.0163 USDT |
0.0162 USDT |
0.0164 USDT |
0.0176 USDT |
| 2022-12-13 |
0.0163 USDT |
37,951,081.7024 ZBC |
0.0172 USDT |
0.0159 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-12-12 |
0.0179 USDT |
26,773,758.6977 ZBC |
0.0185 USDT |
0.0166 USDT |
0.0175 USDT |
0.0168 USDT |
| 2022-12-11 |
0.0192 USDT |
13,949,588.5762 ZBC |
0.0189 USDT |
0.0183 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-12-10 |
0.0181 USDT |
28,191,255.3525 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0163 USDT |
0.0186 USDT |
| 2022-12-09 |
0.0156 USDT |
15,725,784.5340 ZBC |
0.0151 USDT |
0.0148 USDT |
0.0150 USDT |
0.0162 USDT |
| 2022-12-08 |
0.0147 USDT |
93,876,106.1450 ZBC |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0149 USDT |
| 2022-12-07 |
0.0135 USDT |
19,198,017.5286 ZBC |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0136 USDT |
| 2022-12-06 |
0.0134 USDT |
13,874,996.2514 ZBC |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2022-12-05 |
0.0134 USDT |
15,464,115.9681 ZBC |
0.0140 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-12-04 |
0.0141 USDT |
18,041,999.2447 ZBC |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
| 2022-12-03 |
0.0139 USDT |
56,446,678.5038 ZBC |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0139 USDT |
| 2022-12-02 |
0.0128 USDT |
111,831,003.4510 ZBC |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0137 USDT |
| 2022-12-01 |
0.0125 USDT |
81,402,951.6444 ZBC |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0124 USDT |
| 2022-11-30 |
0.0119 USDT |
18,240,945.7475 ZBC |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
0.0119 USDT |
| 2022-11-29 |
0.0116 USDT |
7,663,855.0128 ZBC |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0118 USDT |
| 2022-11-28 |
0.0116 USDT |
8,752,063.2636 ZBC |
0.0119 USDT |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
| 2022-11-27 |
0.0118 USDT |
7,991,335.7923 ZBC |
0.0119 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2022-11-26 |
0.0119 USDT |
7,847,275.8172 ZBC |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-11-25 |
0.0118 USDT |
8,676,680.9510 ZBC |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0119 USDT |