Identifier on Huobi: zbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-04 |
0.0138 USDT |
55,269,778.5360 ZBC |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2023-03-03 |
0.0133 USDT |
76,909,619.4178 ZBC |
0.0150 USDT |
0.0125 USDT |
0.0129 USDT |
0.0135 USDT |
| 2023-03-02 |
0.0151 USDT |
68,753,185.6161 ZBC |
0.0160 USDT |
0.0146 USDT |
0.0149 USDT |
0.0150 USDT |
| 2023-03-01 |
0.0158 USDT |
64,559,269.1498 ZBC |
0.0155 USDT |
0.0152 USDT |
0.0158 USDT |
0.0159 USDT |
| 2023-02-28 |
0.0161 USDT |
72,839,217.6804 ZBC |
0.0168 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-02-27 |
0.0168 USDT |
193,925,756.9582 ZBC |
0.0168 USDT |
0.0161 USDT |
0.0163 USDT |
0.0168 USDT |
| 2023-02-26 |
0.0170 USDT |
551,192,282.0919 ZBC |
0.0170 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-02-25 |
0.0169 USDT |
521,691,426.0853 ZBC |
0.0163 USDT |
0.0163 USDT |
0.0165 USDT |
0.0170 USDT |
| 2023-02-24 |
0.0167 USDT |
417,858,857.3668 ZBC |
0.0173 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2023-02-23 |
0.0170 USDT |
349,012,770.4401 ZBC |
0.0170 USDT |
0.0163 USDT |
0.0168 USDT |
0.0169 USDT |
| 2023-02-22 |
0.0164 USDT |
160,143,447.9185 ZBC |
0.0170 USDT |
0.0157 USDT |
0.0161 USDT |
0.0168 USDT |
| 2023-02-21 |
0.0171 USDT |
177,214,609.7282 ZBC |
0.0157 USDT |
0.0154 USDT |
0.0163 USDT |
0.0172 USDT |
| 2023-02-20 |
0.0156 USDT |
167,453,092.3355 ZBC |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0161 USDT |
| 2023-02-19 |
0.0154 USDT |
149,906,411.6558 ZBC |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0154 USDT |
| 2023-02-18 |
0.0141 USDT |
156,470,947.9076 ZBC |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0148 USDT |
| 2023-02-17 |
0.0130 USDT |
147,770,634.0962 ZBC |
0.0129 USDT |
0.0123 USDT |
0.0126 USDT |
0.0136 USDT |
| 2023-02-16 |
0.0131 USDT |
167,930,101.5291 ZBC |
0.0129 USDT |
0.0126 USDT |
0.0129 USDT |
0.0133 USDT |
| 2023-02-15 |
0.0123 USDT |
139,151,032.0803 ZBC |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0129 USDT |
| 2023-02-14 |
0.0120 USDT |
158,673,757.9674 ZBC |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2023-02-13 |
0.0122 USDT |
170,517,056.2237 ZBC |
0.0127 USDT |
0.0117 USDT |
0.0117 USDT |
0.0119 USDT |
| 2023-02-12 |
0.0130 USDT |
188,312,431.5719 ZBC |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2023-02-11 |
0.0128 USDT |
235,572,498.3908 ZBC |
0.0125 USDT |
0.0123 USDT |
0.0125 USDT |
0.0128 USDT |
| 2023-02-10 |
0.0125 USDT |
229,600,998.9120 ZBC |
0.0127 USDT |
0.0121 USDT |
0.0123 USDT |
0.0125 USDT |
| 2023-02-09 |
0.0130 USDT |
113,898,760.2268 ZBC |
0.0135 USDT |
0.0124 USDT |
0.0126 USDT |
0.0127 USDT |
| 2023-02-08 |
0.0133 USDT |
122,178,158.3961 ZBC |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0136 USDT |
| 2023-02-07 |
0.0126 USDT |
110,967,183.2649 ZBC |
0.0125 USDT |
0.0122 USDT |
0.0124 USDT |
0.0128 USDT |
| 2023-02-06 |
0.0124 USDT |
155,249,690.9257 ZBC |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0125 USDT |
| 2023-02-05 |
0.0125 USDT |
167,557,658.7719 ZBC |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0125 USDT |
| 2023-02-04 |
0.0119 USDT |
169,142,735.5522 ZBC |
0.0121 USDT |
0.0117 USDT |
0.0119 USDT |
0.0121 USDT |
| 2023-02-03 |
0.0119 USDT |
154,957,088.3332 ZBC |
0.0121 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2023-02-02 |
0.0122 USDT |
143,473,694.5973 ZBC |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0124 USDT |
| 2023-02-01 |
0.0117 USDT |
132,109,840.8238 ZBC |
0.0123 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-01-31 |
0.0121 USDT |
155,153,195.0918 ZBC |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0123 USDT |
| 2023-01-30 |
0.0111 USDT |
135,706,955.1947 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0106 USDT |
0.0113 USDT |
| 2023-01-29 |
0.0107 USDT |
123,331,141.0918 ZBC |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0109 USDT |
| 2023-01-28 |
0.0108 USDT |
139,869,799.0867 ZBC |
0.0111 USDT |
0.0102 USDT |
0.0107 USDT |
0.0108 USDT |
| 2023-01-27 |
0.0114 USDT |
104,016,282.9398 ZBC |
0.0114 USDT |
0.0110 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-01-26 |
0.0115 USDT |
50,133,074.4265 ZBC |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0115 USDT |
| 2023-01-25 |
0.0110 USDT |
61,213,231.1561 ZBC |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0113 USDT |
| 2023-01-24 |
0.0115 USDT |
148,336,205.8952 ZBC |
0.0116 USDT |
0.0110 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-01-23 |
0.0120 USDT |
152,144,208.7041 ZBC |
0.0118 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-01-22 |
0.0116 USDT |
178,852,714.1057 ZBC |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0119 USDT |
| 2023-01-21 |
0.0101 USDT |
190,622,397.7078 ZBC |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0103 USDT |
| 2023-01-20 |
0.0093 USDT |
183,633,659.8570 ZBC |
0.0094 USDT |
0.0087 USDT |
0.0092 USDT |
0.0094 USDT |
| 2023-01-19 |
0.0093 USDT |
246,585,945.8941 ZBC |
0.0096 USDT |
0.0088 USDT |
0.0092 USDT |
0.0094 USDT |
| 2023-01-18 |
0.0100 USDT |
232,471,278.6724 ZBC |
0.0102 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-01-17 |
0.0101 USDT |
218,727,727.5752 ZBC |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-01-16 |
0.0102 USDT |
202,034,647.9371 ZBC |
0.0102 USDT |
0.0098 USDT |
0.0099 USDT |
0.0101 USDT |
| 2023-01-15 |
0.0103 USDT |
166,310,876.5928 ZBC |
0.0104 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-01-14 |
0.0104 USDT |
184,330,824.8787 ZBC |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
0.0104 USDT |