Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-05 |
0.0154 USDT |
18,610,408.4583 ZBC |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0157 USDT |
| 2022-10-04 |
0.0150 USDT |
16,735,804.7322 ZBC |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0152 USDT |
| 2022-10-03 |
0.0147 USDT |
25,145,408.2741 ZBC |
0.0154 USDT |
0.0139 USDT |
0.0141 USDT |
0.0145 USDT |
| 2022-10-02 |
0.0154 USDT |
24,305,939.8494 ZBC |
0.0158 USDT |
0.0148 USDT |
0.0150 USDT |
0.0158 USDT |
| 2022-10-01 |
0.0147 USDT |
12,630,526.7233 ZBC |
0.0144 USDT |
0.0141 USDT |
0.0142 USDT |
0.0158 USDT |
| 2022-09-30 |
0.0151 USDT |
6,638,240.7768 ZBC |
0.0154 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2022-09-29 |
0.0157 USDT |
10,686,262.8900 ZBC |
0.0166 USDT |
0.0152 USDT |
0.0153 USDT |
0.0155 USDT |
| 2022-09-28 |
0.0157 USDT |
12,916,528.8017 ZBC |
0.0152 USDT |
0.0149 USDT |
0.0152 USDT |
0.0162 USDT |
| 2022-09-27 |
0.0142 USDT |
9,988,201.5323 ZBC |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0145 USDT |
| 2022-09-26 |
0.0143 USDT |
12,974,779.3350 ZBC |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0141 USDT |
| 2022-09-25 |
0.0132 USDT |
9,962,286.4833 ZBC |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0135 USDT |
| 2022-09-24 |
0.0131 USDT |
7,936,202.2609 ZBC |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0135 USDT |
| 2022-09-23 |
0.0129 USDT |
9,746,116.6778 ZBC |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0129 USDT |
| 2022-09-22 |
0.0129 USDT |
10,261,622.8777 ZBC |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0131 USDT |
| 2022-09-21 |
0.0133 USDT |
8,395,146.2203 ZBC |
0.0134 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-09-20 |
0.0133 USDT |
15,838,046.7902 ZBC |
0.0135 USDT |
0.0128 USDT |
0.0131 USDT |
0.0135 USDT |
| 2022-09-19 |
0.0122 USDT |
22,227,046.5172 ZBC |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0132 USDT |
| 2022-09-18 |
0.0112 USDT |
7,346,828.7992 ZBC |
0.0114 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-09-17 |
0.0113 USDT |
10,013,247.1068 ZBC |
0.0113 USDT |
0.0110 USDT |
0.0112 USDT |
0.0114 USDT |
| 2022-09-16 |
0.0115 USDT |
12,658,353.3472 ZBC |
0.0117 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-09-15 |
0.0115 USDT |
9,400,234.0566 ZBC |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0115 USDT |
| 2022-09-14 |
0.0118 USDT |
13,871,440.3761 ZBC |
0.0118 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-09-13 |
0.0121 USDT |
13,684,763.8372 ZBC |
0.0122 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-09-12 |
0.0125 USDT |
16,570,244.0508 ZBC |
0.0130 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-09-11 |
0.0132 USDT |
27,908,393.7201 ZBC |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0131 USDT |
| 2022-09-10 |
0.0119 USDT |
15,672,356.8112 ZBC |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0123 USDT |
| 2022-09-09 |
0.0116 USDT |
16,027,678.8787 ZBC |
0.0119 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-09-08 |
0.0120 USDT |
19,051,747.8625 ZBC |
0.0121 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-09-07 |
0.0127 USDT |
26,853,382.0747 ZBC |
0.0130 USDT |
0.0119 USDT |
0.0124 USDT |
0.0126 USDT |
| 2022-09-06 |
0.0140 USDT |
29,126,186.6166 ZBC |
0.0141 USDT |
0.0129 USDT |
0.0134 USDT |
0.0132 USDT |
| 2022-09-05 |
0.0144 USDT |
24,455,217.4342 ZBC |
0.0154 USDT |
0.0138 USDT |
0.0142 USDT |
0.0141 USDT |
| 2022-09-04 |
0.0161 USDT |
24,122,720.9795 ZBC |
0.0169 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-09-03 |
0.0177 USDT |
12,798,884.5890 ZBC |
0.0181 USDT |
0.0169 USDT |
0.0173 USDT |
0.0172 USDT |
| 2022-09-02 |
0.0184 USDT |
32,237,820.4040 ZBC |
0.0211 USDT |
0.0166 USDT |
0.0173 USDT |
0.0177 USDT |
| 2022-09-01 |
0.0210 USDT |
15,145,311.3524 ZBC |
0.0206 USDT |
0.0202 USDT |
0.0205 USDT |
0.0210 USDT |
| 2022-08-31 |
0.0212 USDT |
13,660,558.5507 ZBC |
0.0217 USDT |
0.0206 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-08-30 |
0.0228 USDT |
22,376,627.8954 ZBC |
0.0236 USDT |
0.0207 USDT |
0.0220 USDT |
0.0220 USDT |
| 2022-08-29 |
0.0228 USDT |
14,361,332.8025 ZBC |
0.0220 USDT |
0.0217 USDT |
0.0221 USDT |
0.0233 USDT |
| 2022-08-28 |
0.0231 USDT |
19,062,848.3202 ZBC |
0.0250 USDT |
0.0210 USDT |
0.0220 USDT |
0.0220 USDT |
| 2022-08-27 |
0.0221 USDT |
38,669,321.1175 ZBC |
0.0187 USDT |
0.0178 USDT |
0.0182 USDT |
0.0250 USDT |
| 2022-08-26 |
0.0191 USDT |
23,475,778.3667 ZBC |
0.0188 USDT |
0.0178 USDT |
0.0183 USDT |
0.0186 USDT |
| 2022-08-25 |
0.0194 USDT |
67,385,413.9161 ZBC |
0.0236 USDT |
0.0145 USDT |
0.0176 USDT |
0.0175 USDT |
| 2022-08-24 |
0.0251 USDT |
21,235,543.1776 ZBC |
0.0263 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-08-23 |
0.0273 USDT |
23,485,567.0594 ZBC |
0.0278 USDT |
0.0261 USDT |
0.0263 USDT |
0.0265 USDT |
| 2022-08-22 |
0.0330 USDT |
45,055,151.4428 ZBC |
0.0364 USDT |
0.0260 USDT |
0.0271 USDT |
0.0273 USDT |
| 2022-08-21 |
0.0349 USDT |
35,724,729.5288 ZBC |
0.0309 USDT |
0.0306 USDT |
0.0320 USDT |
0.0353 USDT |
| 2022-08-20 |
0.0277 USDT |
28,496,565.7371 ZBC |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0309 USDT |
| 2022-08-19 |
0.0240 USDT |
17,800,896.3615 ZBC |
0.0265 USDT |
0.0224 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-08-18 |
0.0256 USDT |
12,287,581.3615 ZBC |
0.0244 USDT |
0.0241 USDT |
0.0244 USDT |
0.0253 USDT |
| 2022-08-17 |
0.0257 USDT |
16,432,185.7353 ZBC |
0.0268 USDT |
0.0240 USDT |
0.0246 USDT |
0.0246 USDT |