Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-24 |
0.0115 USDT |
6,461,004.0261 ZBC |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0116 USDT |
| 2022-11-23 |
0.0111 USDT |
7,557,350.6491 ZBC |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-11-22 |
0.0108 USDT |
9,037,825.1651 ZBC |
0.0110 USDT |
0.0106 USDT |
0.0107 USDT |
0.0109 USDT |
| 2022-11-21 |
0.0111 USDT |
9,385,327.1526 ZBC |
0.0111 USDT |
0.0108 USDT |
0.0109 USDT |
0.0111 USDT |
| 2022-11-20 |
0.0113 USDT |
10,569,187.9791 ZBC |
0.0116 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-11-19 |
0.0114 USDT |
8,908,265.6710 ZBC |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0116 USDT |
| 2022-11-18 |
0.0113 USDT |
11,694,539.0485 ZBC |
0.0114 USDT |
0.0105 USDT |
0.0107 USDT |
0.0109 USDT |
| 2022-11-17 |
0.0120 USDT |
12,814,313.1185 ZBC |
0.0119 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-11-16 |
0.0108 USDT |
13,771,573.9949 ZBC |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0119 USDT |
| 2022-11-15 |
0.0102 USDT |
18,000,408.8093 ZBC |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0102 USDT |
| 2022-11-14 |
0.0091 USDT |
19,751,270.9400 ZBC |
0.0085 USDT |
0.0082 USDT |
0.0083 USDT |
0.0102 USDT |
| 2022-11-13 |
0.0088 USDT |
19,851,928.3967 ZBC |
0.0089 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2022-11-12 |
0.0090 USDT |
35,764,473.2337 ZBC |
0.0091 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-11-11 |
0.0092 USDT |
37,878,023.9355 ZBC |
0.0092 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-11-10 |
0.0089 USDT |
55,838,842.1855 ZBC |
0.0090 USDT |
0.0082 USDT |
0.0085 USDT |
0.0092 USDT |
| 2022-11-09 |
0.0111 USDT |
50,581,488.7580 ZBC |
0.0123 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2022-11-08 |
0.0132 USDT |
43,107,853.7247 ZBC |
0.0142 USDT |
0.0124 USDT |
0.0128 USDT |
0.0129 USDT |
| 2022-11-07 |
0.0151 USDT |
53,932,991.1064 ZBC |
0.0156 USDT |
0.0141 USDT |
0.0149 USDT |
0.0142 USDT |
| 2022-11-06 |
0.0155 USDT |
40,357,826.5648 ZBC |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0156 USDT |
| 2022-11-05 |
0.0155 USDT |
40,060,043.2108 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0154 USDT |
| 2022-11-04 |
0.0153 USDT |
49,362,778.9041 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-11-03 |
0.0154 USDT |
44,875,432.8752 ZBC |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0154 USDT |
| 2022-11-02 |
0.0153 USDT |
49,390,269.4907 ZBC |
0.0153 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2022-11-01 |
0.0155 USDT |
42,707,310.4548 ZBC |
0.0157 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2022-10-31 |
0.0158 USDT |
45,751,750.4260 ZBC |
0.0161 USDT |
0.0155 USDT |
0.0156 USDT |
0.0158 USDT |
| 2022-10-30 |
0.0160 USDT |
48,968,161.7420 ZBC |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0162 USDT |
| 2022-10-29 |
0.0163 USDT |
53,167,199.5048 ZBC |
0.0162 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-10-28 |
0.0160 USDT |
49,184,561.4383 ZBC |
0.0162 USDT |
0.0158 USDT |
0.0159 USDT |
0.0162 USDT |
| 2022-10-27 |
0.0163 USDT |
50,416,297.0475 ZBC |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-10-26 |
0.0161 USDT |
60,863,128.3614 ZBC |
0.0163 USDT |
0.0157 USDT |
0.0159 USDT |
0.0162 USDT |
| 2022-10-25 |
0.0160 USDT |
23,324,734.8342 ZBC |
0.0157 USDT |
0.0153 USDT |
0.0155 USDT |
0.0166 USDT |
| 2022-10-24 |
0.0155 USDT |
50,310,858.0769 ZBC |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0155 USDT |
| 2022-10-23 |
0.0149 USDT |
54,642,684.2171 ZBC |
0.0152 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-10-22 |
0.0151 USDT |
48,873,554.3110 ZBC |
0.0152 USDT |
0.0148 USDT |
0.0149 USDT |
0.0152 USDT |
| 2022-10-21 |
0.0153 USDT |
51,740,030.7481 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0151 USDT |
0.0154 USDT |
| 2022-10-20 |
0.0154 USDT |
55,043,300.0405 ZBC |
0.0155 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-10-19 |
0.0154 USDT |
8,988,251.8202 ZBC |
0.0157 USDT |
0.0152 USDT |
0.0153 USDT |
0.0155 USDT |
| 2022-10-18 |
0.0159 USDT |
11,913,237.2903 ZBC |
0.0158 USDT |
0.0154 USDT |
0.0157 USDT |
0.0158 USDT |
| 2022-10-17 |
0.0159 USDT |
8,257,466.3481 ZBC |
0.0162 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2022-10-16 |
0.0162 USDT |
11,357,200.0731 ZBC |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0163 USDT |
| 2022-10-15 |
0.0151 USDT |
51,030,928.3464 ZBC |
0.0151 USDT |
0.0150 USDT |
0.0150 USDT |
0.0153 USDT |
| 2022-10-14 |
0.0152 USDT |
56,371,005.6759 ZBC |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0152 USDT |
| 2022-10-13 |
0.0149 USDT |
58,132,462.0236 ZBC |
0.0151 USDT |
0.0143 USDT |
0.0147 USDT |
0.0151 USDT |
| 2022-10-12 |
0.0152 USDT |
7,888,671.7730 ZBC |
0.0155 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-10-11 |
0.0146 USDT |
9,026,187.5295 ZBC |
0.0146 USDT |
0.0141 USDT |
0.0144 USDT |
0.0152 USDT |
| 2022-10-10 |
0.0157 USDT |
9,401,055.7166 ZBC |
0.0161 USDT |
0.0152 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-10-09 |
0.0161 USDT |
6,928,379.4021 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-10-08 |
0.0161 USDT |
17,510,186.8091 ZBC |
0.0160 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2022-10-07 |
0.0161 USDT |
22,746,168.5212 ZBC |
0.0163 USDT |
0.0156 USDT |
0.0159 USDT |
0.0160 USDT |
| 2022-10-06 |
0.0162 USDT |
21,686,952.3185 ZBC |
0.0155 USDT |
0.0154 USDT |
0.0160 USDT |
0.0163 USDT |