Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-27 |
0.0108 USDT |
18,323,718.9204 ZBC |
0.0109 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-06-26 |
0.0108 USDT |
19,969,619.9186 ZBC |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
| 2022-06-25 |
0.0109 USDT |
20,771,182.5711 ZBC |
0.0111 USDT |
0.0104 USDT |
0.0105 USDT |
0.0109 USDT |
| 2022-06-24 |
0.0107 USDT |
9,523,557.8566 ZBC |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0109 USDT |
| 2022-06-23 |
0.0106 USDT |
17,160,660.5771 ZBC |
0.0107 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2022-06-22 |
0.0109 USDT |
16,386,927.4422 ZBC |
0.0111 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-06-21 |
0.0112 USDT |
24,516,083.5420 ZBC |
0.0115 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-06-20 |
0.0109 USDT |
10,534,223.6100 ZBC |
0.0109 USDT |
0.0108 USDT |
0.0108 USDT |
0.0111 USDT |
| 2022-06-19 |
0.0108 USDT |
14,249,626.3252 ZBC |
0.0109 USDT |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
| 2022-06-18 |
0.0111 USDT |
16,957,737.6820 ZBC |
0.0113 USDT |
0.0105 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-06-17 |
0.0113 USDT |
17,364,169.9300 ZBC |
0.0112 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-06-16 |
0.0113 USDT |
18,853,185.9394 ZBC |
0.0114 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-06-15 |
0.0114 USDT |
18,921,164.8480 ZBC |
0.0116 USDT |
0.0110 USDT |
0.0112 USDT |
0.0114 USDT |
| 2022-06-14 |
0.0118 USDT |
19,360,607.9818 ZBC |
0.0117 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2022-06-13 |
0.0122 USDT |
27,176,988.7952 ZBC |
0.0128 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-06-12 |
0.0131 USDT |
23,050,063.8505 ZBC |
0.0135 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-06-11 |
0.0141 USDT |
20,016,035.2284 ZBC |
0.0144 USDT |
0.0135 USDT |
0.0138 USDT |
0.0136 USDT |
| 2022-06-10 |
0.0147 USDT |
24,732,565.9935 ZBC |
0.0147 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2022-06-09 |
0.0151 USDT |
29,816,289.8566 ZBC |
0.0153 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-06-08 |
0.0154 USDT |
24,899,499.6761 ZBC |
0.0155 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-06-07 |
0.0154 USDT |
21,283,597.3959 ZBC |
0.0153 USDT |
0.0151 USDT |
0.0152 USDT |
0.0155 USDT |
| 2022-06-06 |
0.0156 USDT |
23,377,629.8572 ZBC |
0.0158 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-06-05 |
0.0159 USDT |
25,963,676.3874 ZBC |
0.0159 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-06-04 |
0.0163 USDT |
27,332,401.1750 ZBC |
0.0169 USDT |
0.0158 USDT |
0.0159 USDT |
0.0160 USDT |
| 2022-06-03 |
0.0167 USDT |
25,498,193.6635 ZBC |
0.0167 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2022-06-02 |
0.0166 USDT |
24,226,410.9271 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-06-01 |
0.0168 USDT |
25,908,372.8149 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-05-31 |
0.0168 USDT |
24,388,231.2843 ZBC |
0.0172 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-05-30 |
0.0170 USDT |
22,105,152.2421 ZBC |
0.0168 USDT |
0.0166 USDT |
0.0169 USDT |
0.0168 USDT |
| 2022-05-29 |
0.0169 USDT |
25,446,485.7545 ZBC |
0.0169 USDT |
0.0167 USDT |
0.0168 USDT |
0.0169 USDT |
| 2022-05-28 |
0.0166 USDT |
26,693,367.0788 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0169 USDT |
| 2022-05-27 |
0.0168 USDT |
27,109,379.6292 ZBC |
0.0170 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-05-26 |
0.0176 USDT |
24,046,405.1634 ZBC |
0.0181 USDT |
0.0170 USDT |
0.0171 USDT |
0.0171 USDT |
| 2022-05-25 |
0.0183 USDT |
23,202,072.0836 ZBC |
0.0185 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-05-24 |
0.0185 USDT |
23,204,658.5228 ZBC |
0.0185 USDT |
0.0179 USDT |
0.0185 USDT |
0.0188 USDT |
| 2022-05-23 |
0.0177 USDT |
23,454,198.2906 ZBC |
0.0178 USDT |
0.0173 USDT |
0.0175 USDT |
0.0182 USDT |
| 2022-05-22 |
0.0175 USDT |
23,296,190.8867 ZBC |
0.0175 USDT |
0.0168 USDT |
0.0174 USDT |
0.0175 USDT |
| 2022-05-21 |
0.0173 USDT |
22,917,837.9177 ZBC |
0.0173 USDT |
0.0166 USDT |
0.0171 USDT |
0.0176 USDT |
| 2022-05-20 |
0.0176 USDT |
20,983,539.3178 ZBC |
0.0182 USDT |
0.0171 USDT |
0.0174 USDT |
0.0172 USDT |
| 2022-05-19 |
0.0175 USDT |
22,802,099.3263 ZBC |
0.0164 USDT |
0.0162 USDT |
0.0165 USDT |
0.0185 USDT |
| 2022-05-18 |
0.0162 USDT |
18,857,721.7883 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-05-17 |
0.0160 USDT |
15,738,578.0119 ZBC |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0161 USDT |
| 2022-05-16 |
0.0162 USDT |
11,508,322.2850 ZBC |
0.0160 USDT |
0.0155 USDT |
0.0159 USDT |
0.0161 USDT |
| 2022-05-15 |
0.0161 USDT |
7,409,175.1070 ZBC |
0.0162 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2022-05-14 |
0.0162 USDT |
10,070,458.2065 ZBC |
0.0168 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-05-13 |
0.0172 USDT |
14,306,133.4125 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0167 USDT |
| 2022-05-12 |
0.0168 USDT |
18,359,423.3258 ZBC |
0.0174 USDT |
0.0157 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-05-11 |
0.0195 USDT |
49,389,014.8514 ZBC |
0.0213 USDT |
0.0165 USDT |
0.0176 USDT |
0.0175 USDT |
| 2022-05-10 |
0.0213 USDT |
50,969,140.7646 ZBC |
0.0212 USDT |
0.0201 USDT |
0.0210 USDT |
0.0213 USDT |
| 2022-05-09 |
0.0222 USDT |
43,314,525.8293 ZBC |
0.0226 USDT |
0.0210 USDT |
0.0212 USDT |
0.0212 USDT |