Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
0.0154 USDT |
92,951,080.1366 ZBC |
0.0158 USDT |
0.0151 USDT |
0.0154 USDT |
0.0155 USDT |
| 2023-04-22 |
0.0154 USDT |
80,571,358.7855 ZBC |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0157 USDT |
| 2023-04-21 |
0.0147 USDT |
89,666,137.5327 ZBC |
0.0149 USDT |
0.0144 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-04-20 |
0.0155 USDT |
80,690,479.5890 ZBC |
0.0153 USDT |
0.0151 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-04-19 |
0.0163 USDT |
80,837,718.1276 ZBC |
0.0168 USDT |
0.0156 USDT |
0.0159 USDT |
0.0160 USDT |
| 2023-04-18 |
0.0167 USDT |
81,553,934.8302 ZBC |
0.0165 USDT |
0.0163 USDT |
0.0165 USDT |
0.0167 USDT |
| 2023-04-17 |
0.0166 USDT |
95,553,031.4587 ZBC |
0.0171 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-04-16 |
0.0172 USDT |
83,204,316.1893 ZBC |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0173 USDT |
| 2023-04-15 |
0.0174 USDT |
64,604,045.5032 ZBC |
0.0167 USDT |
0.0165 USDT |
0.0169 USDT |
0.0173 USDT |
| 2023-04-14 |
0.0172 USDT |
72,413,555.4949 ZBC |
0.0176 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-04-13 |
0.0175 USDT |
69,496,172.9431 ZBC |
0.0171 USDT |
0.0168 USDT |
0.0172 USDT |
0.0178 USDT |
| 2023-04-12 |
0.0175 USDT |
82,147,327.4074 ZBC |
0.0179 USDT |
0.0171 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-04-11 |
0.0181 USDT |
83,036,282.2278 ZBC |
0.0182 USDT |
0.0175 USDT |
0.0181 USDT |
0.0181 USDT |
| 2023-04-10 |
0.0178 USDT |
64,693,968.2543 ZBC |
0.0178 USDT |
0.0175 USDT |
0.0176 USDT |
0.0180 USDT |
| 2023-04-09 |
0.0179 USDT |
74,120,435.7502 ZBC |
0.0181 USDT |
0.0174 USDT |
0.0176 USDT |
0.0178 USDT |
| 2023-04-08 |
0.0171 USDT |
116,784,354.0027 ZBC |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0179 USDT |
| 2023-04-07 |
0.0156 USDT |
113,306,331.3911 ZBC |
0.0158 USDT |
0.0152 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-04-06 |
0.0158 USDT |
101,970,083.0389 ZBC |
0.0159 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-04-05 |
0.0162 USDT |
84,776,635.0538 ZBC |
0.0161 USDT |
0.0154 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-04-04 |
0.0161 USDT |
122,544,229.5247 ZBC |
0.0159 USDT |
0.0152 USDT |
0.0158 USDT |
0.0163 USDT |
| 2023-04-03 |
0.0163 USDT |
87,255,533.9930 ZBC |
0.0162 USDT |
0.0158 USDT |
0.0160 USDT |
0.0162 USDT |
| 2023-04-02 |
0.0167 USDT |
75,318,566.1212 ZBC |
0.0173 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2023-04-01 |
0.0170 USDT |
83,079,695.1799 ZBC |
0.0169 USDT |
0.0165 USDT |
0.0168 USDT |
0.0173 USDT |
| 2023-03-31 |
0.0168 USDT |
70,208,834.0270 ZBC |
0.0164 USDT |
0.0161 USDT |
0.0163 USDT |
0.0173 USDT |
| 2023-03-30 |
0.0159 USDT |
82,910,685.0873 ZBC |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0163 USDT |
| 2023-03-29 |
0.0154 USDT |
89,105,250.0580 ZBC |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0153 USDT |
| 2023-03-28 |
0.0151 USDT |
83,732,639.5458 ZBC |
0.0151 USDT |
0.0148 USDT |
0.0150 USDT |
0.0151 USDT |
| 2023-03-27 |
0.0154 USDT |
99,473,363.2864 ZBC |
0.0157 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-03-26 |
0.0153 USDT |
85,682,554.9082 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0156 USDT |
| 2023-03-25 |
0.0152 USDT |
103,097,881.1352 ZBC |
0.0153 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-03-24 |
0.0156 USDT |
93,148,397.3814 ZBC |
0.0157 USDT |
0.0151 USDT |
0.0154 USDT |
0.0156 USDT |
| 2023-03-23 |
0.0150 USDT |
107,555,805.6636 ZBC |
0.0149 USDT |
0.0143 USDT |
0.0147 USDT |
0.0157 USDT |
| 2023-03-22 |
0.0143 USDT |
95,143,401.5334 ZBC |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0144 USDT |
| 2023-03-21 |
0.0139 USDT |
95,130,455.8452 ZBC |
0.0140 USDT |
0.0135 USDT |
0.0137 USDT |
0.0142 USDT |
| 2023-03-20 |
0.0142 USDT |
93,896,755.3939 ZBC |
0.0145 USDT |
0.0138 USDT |
0.0139 USDT |
0.0141 USDT |
| 2023-03-19 |
0.0143 USDT |
97,250,476.5181 ZBC |
0.0143 USDT |
0.0139 USDT |
0.0141 USDT |
0.0145 USDT |
| 2023-03-18 |
0.0148 USDT |
100,516,071.1722 ZBC |
0.0147 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-03-17 |
0.0143 USDT |
84,369,333.0182 ZBC |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0145 USDT |
| 2023-03-16 |
0.0141 USDT |
92,250,152.7052 ZBC |
0.0141 USDT |
0.0136 USDT |
0.0138 USDT |
0.0143 USDT |
| 2023-03-15 |
0.0140 USDT |
90,008,357.8968 ZBC |
0.0141 USDT |
0.0132 USDT |
0.0137 USDT |
0.0139 USDT |
| 2023-03-14 |
0.0144 USDT |
101,007,238.6534 ZBC |
0.0140 USDT |
0.0137 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-03-13 |
0.0133 USDT |
78,848,409.1480 ZBC |
0.0129 USDT |
0.0126 USDT |
0.0128 USDT |
0.0140 USDT |
| 2023-03-12 |
0.0121 USDT |
85,265,534.3832 ZBC |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0128 USDT |
| 2023-03-11 |
0.0115 USDT |
80,189,943.1856 ZBC |
0.0117 USDT |
0.0107 USDT |
0.0111 USDT |
0.0116 USDT |
| 2023-03-10 |
0.0121 USDT |
72,073,108.0746 ZBC |
0.0124 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2023-03-09 |
0.0128 USDT |
74,752,084.8197 ZBC |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0126 USDT |
| 2023-03-08 |
0.0130 USDT |
69,301,371.7601 ZBC |
0.0132 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2023-03-07 |
0.0134 USDT |
50,037,557.5649 ZBC |
0.0136 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-03-06 |
0.0138 USDT |
62,371,481.1426 ZBC |
0.0144 USDT |
0.0134 USDT |
0.0136 USDT |
0.0137 USDT |
| 2023-03-05 |
0.0141 USDT |
60,691,662.2861 ZBC |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0144 USDT |