Identifier on Huobi: zbcusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-07 |
0.0095 USDT |
323,367,209.1853 ZBC |
0.0095 USDT |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
2024-02-06 |
0.0095 USDT |
407,609,185.0429 ZBC |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0096 USDT |
2024-02-05 |
0.0094 USDT |
470,444,686.4148 ZBC |
0.0093 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
2024-02-04 |
0.0096 USDT |
275,733,882.6847 ZBC |
0.0098 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
2024-02-03 |
0.0098 USDT |
466,353,992.5187 ZBC |
0.0099 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
2024-02-02 |
0.0100 USDT |
612,909,299.0270 ZBC |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0098 USDT |
2024-02-01 |
0.0099 USDT |
525,208,897.2816 ZBC |
0.0102 USDT |
0.0096 USDT |
0.0097 USDT |
0.0099 USDT |
2024-01-31 |
0.0101 USDT |
494,081,311.6919 ZBC |
0.0103 USDT |
0.0100 USDT |
0.0101 USDT |
0.0102 USDT |
2024-01-30 |
0.0106 USDT |
612,370,108.4049 ZBC |
0.0107 USDT |
0.0104 USDT |
0.0104 USDT |
0.0104 USDT |
2024-01-29 |
0.0104 USDT |
457,680,193.3894 ZBC |
0.0105 USDT |
0.0101 USDT |
0.0103 USDT |
0.0105 USDT |
2024-01-28 |
0.0108 USDT |
511,250,287.3818 ZBC |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
2024-01-27 |
0.0111 USDT |
448,883,616.3974 ZBC |
0.0114 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
2024-01-26 |
0.0115 USDT |
575,904,906.6333 ZBC |
0.0117 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
2024-01-25 |
0.0122 USDT |
500,347,563.0877 ZBC |
0.0129 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
2024-01-24 |
0.0119 USDT |
494,446,377.5585 ZBC |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0123 USDT |
2024-01-23 |
0.0115 USDT |
716,473,623.2169 ZBC |
0.0115 USDT |
0.0108 USDT |
0.0111 USDT |
0.0118 USDT |
2024-01-22 |
0.0122 USDT |
386,489,976.1077 ZBC |
0.0124 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
2024-01-21 |
0.0128 USDT |
436,389,640.2513 ZBC |
0.0129 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
2024-01-20 |
0.0126 USDT |
692,806,126.6393 ZBC |
0.0131 USDT |
0.0121 USDT |
0.0125 USDT |
0.0128 USDT |
2024-01-19 |
0.0123 USDT |
637,082,857.4941 ZBC |
0.0130 USDT |
0.0116 USDT |
0.0120 USDT |
0.0122 USDT |
2024-01-18 |
0.0133 USDT |
475,872,659.7598 ZBC |
0.0125 USDT |
0.0124 USDT |
0.0132 USDT |
0.0131 USDT |
2024-01-17 |
0.0122 USDT |
635,007,473.2690 ZBC |
0.0124 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
2024-01-16 |
0.0118 USDT |
518,769,146.2078 ZBC |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0119 USDT |
2024-01-15 |
0.0123 USDT |
533,688,515.8493 ZBC |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
2024-01-14 |
0.0126 USDT |
644,323,151.8710 ZBC |
0.0125 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
2024-01-13 |
0.0115 USDT |
666,593,432.4699 ZBC |
0.0108 USDT |
0.0104 USDT |
0.0108 USDT |
0.0115 USDT |
2024-01-12 |
0.0117 USDT |
614,453,605.5585 ZBC |
0.0117 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
2024-01-11 |
0.0108 USDT |
648,583,357.4008 ZBC |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0107 USDT |
2024-01-10 |
0.0097 USDT |
795,123,942.4292 ZBC |
0.0098 USDT |
0.0093 USDT |
0.0096 USDT |
0.0097 USDT |
2024-01-09 |
0.0099 USDT |
592,394,571.7440 ZBC |
0.0104 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
2024-01-08 |
0.0096 USDT |
540,277,244.9694 ZBC |
0.0096 USDT |
0.0092 USDT |
0.0095 USDT |
0.0098 USDT |
2024-01-07 |
0.0102 USDT |
700,462,165.2562 ZBC |
0.0103 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
2024-01-06 |
0.0109 USDT |
1,078,099,060.5659 ZBC |
0.0113 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
2024-01-05 |
0.0121 USDT |
983,104,084.3216 ZBC |
0.0128 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
2024-01-04 |
0.0138 USDT |
993,497,587.4951 ZBC |
0.0130 USDT |
0.0123 USDT |
0.0132 USDT |
0.0123 USDT |
2024-01-03 |
0.0127 USDT |
830,057,863.2095 ZBC |
0.0087 USDT |
0.0087 USDT |
0.0114 USDT |
0.0132 USDT |
2024-01-02 |
0.0088 USDT |
885,298,859.1408 ZBC |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
2024-01-01 |
0.0086 USDT |
622,754,019.1274 ZBC |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0086 USDT |
2023-12-31 |
0.0084 USDT |
495,108,088.8871 ZBC |
0.0085 USDT |
0.0081 USDT |
0.0084 USDT |
0.0085 USDT |
2023-12-30 |
0.0086 USDT |
534,786,523.7287 ZBC |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0087 USDT |
2023-12-29 |
0.0085 USDT |
834,987,177.7579 ZBC |
0.0085 USDT |
0.0082 USDT |
0.0084 USDT |
0.0085 USDT |
2023-12-28 |
0.0086 USDT |
849,783,868.1006 ZBC |
0.0088 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
2023-12-27 |
0.0088 USDT |
645,411,059.0151 ZBC |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0087 USDT |
2023-12-26 |
0.0090 USDT |
697,727,776.8370 ZBC |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0088 USDT |
2023-12-25 |
0.0083 USDT |
611,436,791.2093 ZBC |
0.0083 USDT |
0.0081 USDT |
0.0082 USDT |
0.0088 USDT |
2023-12-24 |
0.0085 USDT |
729,601,358.9900 ZBC |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0085 USDT |
2023-12-23 |
0.0081 USDT |
764,733,538.0873 ZBC |
0.0083 USDT |
0.0079 USDT |
0.0081 USDT |
0.0082 USDT |
2023-12-22 |
0.0081 USDT |
643,728,268.2341 ZBC |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
2023-12-21 |
0.0082 USDT |
862,150,078.8499 ZBC |
0.0084 USDT |
0.0079 USDT |
0.0080 USDT |
0.0081 USDT |
2023-12-20 |
0.0085 USDT |
812,993,791.4038 ZBC |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |