Identifier on Huobi: zec3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
1.2050 USDT |
9,124,183.5230 |
1.4455 USDT |
1.0543 USDT |
1.1178 USDT |
1.1026 USDT |
| 2021-04-23 |
1.2861 USDT |
9,915,294.1944 |
2.1300 USDT |
0.9500 USDT |
1.1273 USDT |
1.3047 USDT |
| 2021-04-22 |
2.5977 USDT |
5,319,226.2645 |
2.5836 USDT |
2.0000 USDT |
2.2838 USDT |
2.1759 USDT |
| 2021-04-21 |
2.8778 USDT |
6,893,337.1379 |
3.0460 USDT |
2.4267 USDT |
2.6640 USDT |
2.6566 USDT |
| 2021-04-20 |
2.3245 USDT |
8,967,691.2524 |
2.3056 USDT |
1.8021 USDT |
2.1211 USDT |
2.8344 USDT |
| 2021-04-19 |
3.0416 USDT |
5,535,758.9123 |
3.6222 USDT |
2.1944 USDT |
2.5221 USDT |
2.3034 USDT |
| 2021-04-18 |
3.7030 USDT |
6,746,205.4607 |
8.9103 USDT |
2.0000 USDT |
2.7996 USDT |
3.6547 USDT |
| 2021-04-17 |
9.1822 USDT |
2,969,711.9666 |
8.0497 USDT |
7.9600 USDT |
8.4882 USDT |
9.3044 USDT |
| 2021-04-16 |
6.8674 USDT |
3,245,624.1981 |
6.6752 USDT |
5.4550 USDT |
6.2106 USDT |
8.1394 USDT |
| 2021-04-15 |
6.2496 USDT |
2,976,963.9125 |
5.7057 USDT |
5.5412 USDT |
5.9000 USDT |
6.5684 USDT |
| 2021-04-14 |
5.2067 USDT |
3,255,311.0645 |
5.0189 USDT |
4.4478 USDT |
4.7403 USDT |
5.7757 USDT |
| 2021-04-13 |
4.9139 USDT |
2,497,549.8966 |
4.7233 USDT |
4.4701 USDT |
4.7723 USDT |
4.8810 USDT |
| 2021-04-12 |
4.9964 USDT |
3,224,747.6064 |
4.8314 USDT |
3.9719 USDT |
4.4741 USDT |
4.6861 USDT |
| 2021-04-11 |
4.8189 USDT |
3,724,612.4731 |
3.9676 USDT |
3.9476 USDT |
4.5800 USDT |
4.8354 USDT |
| 2021-04-10 |
3.7213 USDT |
2,629,231.9177 |
3.3283 USDT |
3.2677 USDT |
3.4300 USDT |
3.8123 USDT |
| 2021-04-09 |
3.2269 USDT |
2,811,228.1503 |
2.9083 USDT |
2.8520 USDT |
2.9654 USDT |
3.2543 USDT |
| 2021-04-08 |
2.6099 USDT |
2,998,717.3690 |
2.3599 USDT |
2.3084 USDT |
2.4840 USDT |
2.8758 USDT |
| 2021-04-07 |
2.6600 USDT |
4,092,125.8493 |
3.4642 USDT |
2.1000 USDT |
2.3616 USDT |
2.4963 USDT |
| 2021-04-06 |
3.4120 USDT |
2,668,030.0580 |
3.8309 USDT |
2.9731 USDT |
3.2952 USDT |
3.3891 USDT |
| 2021-04-05 |
3.4307 USDT |
2,646,450.6417 |
3.2717 USDT |
3.0327 USDT |
3.2354 USDT |
3.7983 USDT |
| 2021-04-04 |
3.1690 USDT |
5,189,984.0673 |
2.6088 USDT |
2.5085 USDT |
2.8443 USDT |
3.2132 USDT |
| 2021-04-03 |
2.5408 USDT |
2,946,766.0930 |
2.5259 USDT |
2.2564 USDT |
2.4881 USDT |
2.8171 USDT |
| 2021-04-02 |
2.6734 USDT |
3,859,824.6396 |
2.3772 USDT |
2.3023 USDT |
2.4413 USDT |
2.5500 USDT |
| 2021-04-01 |
2.1382 USDT |
3,507,087.6336 |
2.1040 USDT |
1.8888 USDT |
1.9881 USDT |
2.4262 USDT |
| 2021-03-31 |
1.8943 USDT |
4,536,970.3645 |
1.9700 USDT |
1.6846 USDT |
1.8056 USDT |
1.9553 USDT |
| 2021-03-30 |
1.8341 USDT |
5,027,614.2968 |
1.7911 USDT |
1.6500 USDT |
1.8055 USDT |
1.8860 USDT |
| 2021-03-29 |
1.8660 USDT |
6,589,470.9247 |
1.7282 USDT |
1.6278 USDT |
1.6897 USDT |
1.8359 USDT |
| 2021-03-28 |
1.4584 USDT |
4,493,768.6589 |
1.3760 USDT |
1.2744 USDT |
1.3294 USDT |
1.7244 USDT |
| 2021-03-27 |
1.2950 USDT |
2,488,151.2236 |
1.3829 USDT |
1.1620 USDT |
1.2350 USDT |
1.3797 USDT |
| 2021-03-26 |
1.2300 USDT |
3,125,690.6332 |
1.1041 USDT |
1.1022 USDT |
1.1830 USDT |
1.3310 USDT |
| 2021-03-25 |
1.1054 USDT |
5,113,354.9126 |
1.3200 USDT |
0.9804 USDT |
1.0693 USDT |
1.1253 USDT |
| 2021-03-24 |
1.6496 USDT |
2,028,712.4435 |
1.6440 USDT |
1.2405 USDT |
1.4021 USDT |
1.3837 USDT |
| 2021-03-23 |
1.7961 USDT |
1,790,657.2132 |
1.8009 USDT |
1.6081 USDT |
1.6938 USDT |
1.6987 USDT |
| 2021-03-22 |
2.0708 USDT |
1,460,007.5856 |
2.1641 USDT |
1.8000 USDT |
1.9110 USDT |
1.9088 USDT |
| 2021-03-21 |
2.2604 USDT |
1,625,725.0240 |
2.5268 USDT |
2.0630 USDT |
2.1821 USDT |
2.1772 USDT |
| 2021-03-20 |
2.5711 USDT |
1,641,604.2239 |
2.3396 USDT |
2.2907 USDT |
2.4265 USDT |
2.5489 USDT |
| 2021-03-19 |
2.1627 USDT |
1,403,093.0012 |
2.0063 USDT |
1.8891 USDT |
2.0326 USDT |
2.3316 USDT |
| 2021-03-18 |
2.1379 USDT |
1,949,410.1108 |
2.1714 USDT |
1.9827 USDT |
2.0603 USDT |
2.1321 USDT |
| 2021-03-17 |
1.8984 USDT |
2,273,724.2284 |
1.8830 USDT |
1.6933 USDT |
1.7685 USDT |
2.1361 USDT |
| 2021-03-16 |
1.7345 USDT |
3,240,803.0775 |
1.7254 USDT |
1.5287 USDT |
1.6748 USDT |
1.8754 USDT |
| 2021-03-15 |
1.9136 USDT |
3,540,343.0784 |
2.0964 USDT |
1.6800 USDT |
1.8118 USDT |
1.7886 USDT |
| 2021-03-14 |
2.3957 USDT |
3,181,897.2722 |
2.7242 USDT |
2.1037 USDT |
2.2889 USDT |
2.3271 USDT |
| 2021-03-13 |
2.2857 USDT |
4,262,345.4123 |
2.2139 USDT |
1.8419 USDT |
2.0045 USDT |
2.7679 USDT |
| 2021-03-12 |
2.4246 USDT |
4,469,981.6106 |
2.5378 USDT |
2.0461 USDT |
2.1647 USDT |
2.1938 USDT |
| 2021-03-11 |
2.3509 USDT |
5,620,843.8519 |
2.0809 USDT |
1.9024 USDT |
2.0409 USDT |
2.7328 USDT |
| 2021-03-10 |
1.9082 USDT |
3,587,496.0876 |
1.9948 USDT |
1.7036 USDT |
1.7997 USDT |
2.0702 USDT |
| 2021-03-09 |
1.8141 USDT |
2,681,665.5776 |
1.6746 USDT |
1.6083 USDT |
1.6924 USDT |
1.9628 USDT |
| 2021-03-08 |
1.6180 USDT |
1,994,180.4401 |
1.6985 USDT |
1.4807 USDT |
1.5653 USDT |
1.5817 USDT |
| 2021-03-07 |
1.5754 USDT |
1,897,366.7797 |
1.5229 USDT |
1.4848 USDT |
1.5284 USDT |
1.6210 USDT |
| 2021-03-06 |
1.4316 USDT |
3,446,845.8318 |
1.3915 USDT |
1.3103 USDT |
1.3798 USDT |
1.5252 USDT |