Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-16 |
0.0261 USDT |
16,258,328.3624 ZBC |
0.0250 USDT |
0.0245 USDT |
0.0248 USDT |
0.0268 USDT |
| 2022-08-15 |
0.0269 USDT |
39,278,794.0120 ZBC |
0.0268 USDT |
0.0230 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-08-14 |
0.0259 USDT |
40,803,785.1485 ZBC |
0.0213 USDT |
0.0209 USDT |
0.0213 USDT |
0.0267 USDT |
| 2022-08-13 |
0.0225 USDT |
25,516,155.3953 ZBC |
0.0246 USDT |
0.0207 USDT |
0.0211 USDT |
0.0214 USDT |
| 2022-08-12 |
0.0265 USDT |
22,893,323.0808 ZBC |
0.0255 USDT |
0.0253 USDT |
0.0255 USDT |
0.0254 USDT |
| 2022-08-11 |
0.0242 USDT |
23,194,962.0888 ZBC |
0.0242 USDT |
0.0230 USDT |
0.0235 USDT |
0.0238 USDT |
| 2022-08-10 |
0.0222 USDT |
35,877,682.3604 ZBC |
0.0193 USDT |
0.0190 USDT |
0.0195 USDT |
0.0245 USDT |
| 2022-08-09 |
0.0187 USDT |
17,862,402.0066 ZBC |
0.0185 USDT |
0.0180 USDT |
0.0184 USDT |
0.0188 USDT |
| 2022-08-08 |
0.0173 USDT |
19,833,441.2091 ZBC |
0.0158 USDT |
0.0156 USDT |
0.0160 USDT |
0.0182 USDT |
| 2022-08-07 |
0.0150 USDT |
13,437,971.4078 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0159 USDT |
| 2022-08-06 |
0.0150 USDT |
18,104,555.0170 ZBC |
0.0151 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-08-05 |
0.0177 USDT |
46,554,065.5826 ZBC |
0.0157 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |
| 2022-08-04 |
0.0138 USDT |
39,706,527.2416 ZBC |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0147 USDT |
| 2022-08-03 |
0.0110 USDT |
9,166,317.1225 ZBC |
0.0107 USDT |
0.0106 USDT |
0.0106 USDT |
0.0111 USDT |
| 2022-08-02 |
0.0105 USDT |
5,219,326.0570 ZBC |
0.0102 USDT |
0.0102 USDT |
0.0104 USDT |
0.0106 USDT |
| 2022-08-01 |
0.0101 USDT |
6,061,661.8151 ZBC |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
| 2022-07-31 |
0.0101 USDT |
3,850,797.3754 ZBC |
0.0101 USDT |
0.0097 USDT |
0.0100 USDT |
0.0101 USDT |
| 2022-07-30 |
0.0097 USDT |
13,941,957.5809 ZBC |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0100 USDT |
| 2022-07-29 |
0.0098 USDT |
7,100,873.4561 ZBC |
0.0099 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2022-07-28 |
0.0098 USDT |
7,085,567.3499 ZBC |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0099 USDT |
| 2022-07-27 |
0.0099 USDT |
2,970,505.3484 ZBC |
0.0100 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-07-26 |
0.0097 USDT |
10,597,225.0410 ZBC |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0098 USDT |
| 2022-07-25 |
0.0096 USDT |
10,461,073.9128 ZBC |
0.0097 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2022-07-24 |
0.0097 USDT |
8,738,490.5679 ZBC |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-07-23 |
0.0098 USDT |
9,020,882.9483 ZBC |
0.0098 USDT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
| 2022-07-22 |
0.0099 USDT |
8,199,637.1138 ZBC |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0100 USDT |
| 2022-07-21 |
0.0099 USDT |
8,158,345.5497 ZBC |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0100 USDT |
| 2022-07-20 |
0.0102 USDT |
8,958,543.4504 ZBC |
0.0104 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-07-19 |
0.0102 USDT |
9,951,026.2819 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0104 USDT |
| 2022-07-18 |
0.0099 USDT |
8,372,514.0339 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0100 USDT |
| 2022-07-17 |
0.0097 USDT |
9,166,159.3707 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-07-16 |
0.0099 USDT |
9,331,481.0367 ZBC |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-07-15 |
0.0101 USDT |
11,047,419.4436 ZBC |
0.0102 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2022-07-14 |
0.0100 USDT |
9,761,100.5341 ZBC |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0102 USDT |
| 2022-07-13 |
0.0104 USDT |
9,371,123.1575 ZBC |
0.0107 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-07-12 |
0.0109 USDT |
10,103,041.3265 ZBC |
0.0111 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-07-11 |
0.0118 USDT |
18,142,758.9474 ZBC |
0.0130 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-07-10 |
0.0120 USDT |
40,889,100.2878 ZBC |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0138 USDT |
| 2022-07-09 |
0.0095 USDT |
4,027,209.2348 ZBC |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0098 USDT |
| 2022-07-08 |
0.0093 USDT |
7,895,958.6490 ZBC |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0095 USDT |
| 2022-07-07 |
0.0092 USDT |
3,865,820.1021 ZBC |
0.0093 USDT |
0.0090 USDT |
0.0091 USDT |
0.0092 USDT |
| 2022-07-06 |
0.0095 USDT |
3,564,377.1221 ZBC |
0.0098 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-07-05 |
0.0097 USDT |
7,450,924.2399 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-07-04 |
0.0097 USDT |
11,668,037.8088 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-07-03 |
0.0098 USDT |
14,811,468.0252 ZBC |
0.0099 USDT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
| 2022-07-02 |
0.0098 USDT |
11,913,090.8604 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0099 USDT |
| 2022-07-01 |
0.0098 USDT |
16,957,452.8611 ZBC |
0.0099 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-06-30 |
0.0100 USDT |
18,965,920.2413 ZBC |
0.0101 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-06-29 |
0.0106 USDT |
20,048,965.3919 ZBC |
0.0110 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-06-28 |
0.0107 USDT |
18,000,241.6733 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0109 USDT |