Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-08 |
0.0241 USDT |
21,232,905.0397 ZBC |
0.0265 USDT |
0.0215 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-05-07 |
0.0270 USDT |
9,192,981.8045 ZBC |
0.0279 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2022-05-06 |
0.0277 USDT |
7,009,936.6483 ZBC |
0.0281 USDT |
0.0272 USDT |
0.0276 USDT |
0.0274 USDT |
| 2022-05-05 |
0.0301 USDT |
10,725,886.7110 ZBC |
0.0305 USDT |
0.0279 USDT |
0.0284 USDT |
0.0282 USDT |
| 2022-05-04 |
0.0279 USDT |
12,127,423.2580 ZBC |
0.0276 USDT |
0.0263 USDT |
0.0270 USDT |
0.0305 USDT |
| 2022-05-03 |
0.0288 USDT |
12,129,607.8158 ZBC |
0.0299 USDT |
0.0275 USDT |
0.0279 USDT |
0.0279 USDT |
| 2022-05-02 |
0.0290 USDT |
8,203,985.2366 ZBC |
0.0285 USDT |
0.0275 USDT |
0.0280 USDT |
0.0297 USDT |
| 2022-05-01 |
0.0310 USDT |
11,759,222.1904 ZBC |
0.0321 USDT |
0.0290 USDT |
0.0292 USDT |
0.0292 USDT |
| 2022-04-30 |
0.0344 USDT |
5,510,797.9962 ZBC |
0.0348 USDT |
0.0319 USDT |
0.0326 USDT |
0.0321 USDT |
| 2022-04-29 |
0.0353 USDT |
11,503,475.1362 ZBC |
0.0353 USDT |
0.0339 USDT |
0.0350 USDT |
0.0351 USDT |
| 2022-04-28 |
0.0368 USDT |
21,073,493.1975 ZBC |
0.0415 USDT |
0.0336 USDT |
0.0352 USDT |
0.0359 USDT |
| 2022-04-27 |
0.0412 USDT |
10,412,657.5053 ZBC |
0.0400 USDT |
0.0398 USDT |
0.0401 USDT |
0.0413 USDT |
| 2022-04-26 |
0.0410 USDT |
2,608,297.0156 ZBC |
0.0413 USDT |
0.0392 USDT |
0.0397 USDT |
0.0397 USDT |
| 2022-04-25 |
0.0406 USDT |
5,161,525.2876 ZBC |
0.0410 USDT |
0.0395 USDT |
0.0404 USDT |
0.0405 USDT |
| 2022-04-24 |
0.0429 USDT |
5,087,881.0054 ZBC |
0.0442 USDT |
0.0404 USDT |
0.0422 USDT |
0.0421 USDT |
| 2022-04-23 |
0.0445 USDT |
8,646,141.8145 ZBC |
0.0440 USDT |
0.0429 USDT |
0.0443 USDT |
0.0441 USDT |
| 2022-04-22 |
0.0441 USDT |
16,473,464.9286 ZBC |
0.0432 USDT |
0.0429 USDT |
0.0433 USDT |
0.0439 USDT |
| 2022-04-21 |
0.0441 USDT |
29,475,946.7922 ZBC |
0.0419 USDT |
0.0418 USDT |
0.0435 USDT |
0.0431 USDT |
| 2022-04-20 |
0.0410 USDT |
33,796,835.4053 ZBC |
0.0410 USDT |
0.0401 USDT |
0.0407 USDT |
0.0427 USDT |
| 2022-04-19 |
0.0416 USDT |
15,747,543.7863 ZBC |
0.0421 USDT |
0.0410 USDT |
0.0414 USDT |
0.0411 USDT |
| 2022-04-18 |
0.0431 USDT |
43,446,061.1172 ZBC |
0.0424 USDT |
0.0413 USDT |
0.0422 USDT |
0.0420 USDT |
| 2022-04-17 |
0.0424 USDT |
35,494,517.1408 ZBC |
0.0413 USDT |
0.0410 USDT |
0.0419 USDT |
0.0431 USDT |
| 2022-04-16 |
0.0423 USDT |
30,788,794.4188 ZBC |
0.0432 USDT |
0.0411 USDT |
0.0416 USDT |
0.0413 USDT |
| 2022-04-15 |
0.0441 USDT |
43,782,745.7725 ZBC |
0.0455 USDT |
0.0430 USDT |
0.0435 USDT |
0.0437 USDT |
| 2022-04-14 |
0.0479 USDT |
57,093,376.5983 ZBC |
0.0507 USDT |
0.0440 USDT |
0.0456 USDT |
0.0466 USDT |
| 2022-04-13 |
0.0475 USDT |
62,912,780.7836 ZBC |
0.0422 USDT |
0.0413 USDT |
0.0417 USDT |
0.0503 USDT |
| 2022-04-12 |
0.0398 USDT |
45,697,012.4528 ZBC |
0.0384 USDT |
0.0384 USDT |
0.0394 USDT |
0.0422 USDT |
| 2022-04-11 |
0.0392 USDT |
37,028,723.7367 ZBC |
0.0426 USDT |
0.0379 USDT |
0.0385 USDT |
0.0385 USDT |
| 2022-04-10 |
0.0424 USDT |
33,702,070.5478 ZBC |
0.0412 USDT |
0.0411 USDT |
0.0412 USDT |
0.0433 USDT |
| 2022-04-09 |
0.0385 USDT |
35,453,570.1874 ZBC |
0.0380 USDT |
0.0375 USDT |
0.0378 USDT |
0.0409 USDT |
| 2022-04-08 |
0.0393 USDT |
36,626,620.4268 ZBC |
0.0398 USDT |
0.0373 USDT |
0.0385 USDT |
0.0381 USDT |
| 2022-04-07 |
0.0390 USDT |
46,841,293.5517 ZBC |
0.0410 USDT |
0.0372 USDT |
0.0381 USDT |
0.0394 USDT |
| 2022-04-06 |
0.0412 USDT |
43,558,677.4436 ZBC |
0.0429 USDT |
0.0390 USDT |
0.0402 USDT |
0.0413 USDT |
| 2022-04-05 |
0.0401 USDT |
48,712,291.3894 ZBC |
0.0372 USDT |
0.0372 USDT |
0.0373 USDT |
0.0438 USDT |
| 2022-04-04 |
0.0378 USDT |
40,024,401.2075 ZBC |
0.0381 USDT |
0.0369 USDT |
0.0374 USDT |
0.0379 USDT |
| 2022-04-03 |
0.0353 USDT |
45,876,506.0235 ZBC |
0.0347 USDT |
0.0342 USDT |
0.0349 USDT |
0.0377 USDT |
| 2022-04-02 |
0.0348 USDT |
46,121,111.6110 ZBC |
0.0344 USDT |
0.0334 USDT |
0.0342 USDT |
0.0349 USDT |
| 2022-04-01 |
0.0346 USDT |
57,076,938.1971 ZBC |
0.0356 USDT |
0.0326 USDT |
0.0338 USDT |
0.0346 USDT |
| 2022-03-31 |
0.0353 USDT |
71,727,950.2225 ZBC |
0.0333 USDT |
0.0319 USDT |
0.0327 USDT |
0.0353 USDT |
| 2022-03-30 |
0.0315 USDT |
76,406,318.0674 ZBC |
0.0288 USDT |
0.0283 USDT |
0.0288 USDT |
0.0332 USDT |
| 2022-03-29 |
0.0284 USDT |
53,308,702.3901 ZBC |
0.0281 USDT |
0.0272 USDT |
0.0277 USDT |
0.0294 USDT |
| 2022-03-28 |
0.0275 USDT |
43,765,064.5339 ZBC |
0.0272 USDT |
0.0263 USDT |
0.0269 USDT |
0.0288 USDT |
| 2022-03-27 |
0.0279 USDT |
33,285,017.4581 ZBC |
0.0286 USDT |
0.0270 USDT |
0.0274 USDT |
0.0273 USDT |
| 2022-03-26 |
0.0282 USDT |
44,947,294.2181 ZBC |
0.0289 USDT |
0.0273 USDT |
0.0275 USDT |
0.0287 USDT |
| 2022-03-25 |
0.0297 USDT |
50,920,449.9595 ZBC |
0.0293 USDT |
0.0280 USDT |
0.0289 USDT |
0.0281 USDT |
| 2022-03-24 |
0.0304 USDT |
52,544,055.6214 ZBC |
0.0309 USDT |
0.0290 USDT |
0.0302 USDT |
0.0296 USDT |
| 2022-03-23 |
0.0316 USDT |
45,504,656.0058 ZBC |
0.0322 USDT |
0.0305 USDT |
0.0308 USDT |
0.0306 USDT |
| 2022-03-22 |
0.0311 USDT |
51,926,527.4311 ZBC |
0.0302 USDT |
0.0290 USDT |
0.0302 USDT |
0.0332 USDT |
| 2022-03-21 |
0.0312 USDT |
52,054,298.7646 ZBC |
0.0321 USDT |
0.0300 USDT |
0.0304 USDT |
0.0303 USDT |
| 2022-03-20 |
0.0335 USDT |
56,170,605.9271 ZBC |
0.0352 USDT |
0.0300 USDT |
0.0321 USDT |
0.0323 USDT |