Identifier on Huobi: zec3susdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.0670 USDT |
30,652,320.5635 |
0.0622 USDT |
0.0562 USDT |
0.0587 USDT |
0.0586 USDT |
| 2021-03-04 |
0.0585 USDT |
29,838,327.5921 |
0.0562 USDT |
0.0518 USDT |
0.0543 USDT |
0.0620 USDT |
| 2021-03-03 |
0.0556 USDT |
38,252,053.4446 |
0.0656 USDT |
0.0500 USDT |
0.0528 USDT |
0.0547 USDT |
| 2021-03-02 |
0.0630 USDT |
35,183,433.2310 |
0.0592 USDT |
0.0559 USDT |
0.0606 USDT |
0.0656 USDT |
| 2021-03-01 |
0.0787 USDT |
51,916,067.6349 |
0.0930 USDT |
0.0565 USDT |
0.0639 USDT |
0.0612 USDT |
| 2021-02-28 |
0.0950 USDT |
34,689,823.4466 |
0.0815 USDT |
0.0800 USDT |
0.0834 USDT |
0.0881 USDT |
| 2021-02-27 |
0.0765 USDT |
50,313,502.3629 |
0.0840 USDT |
0.0711 USDT |
0.0739 USDT |
0.0806 USDT |
| 2021-02-26 |
0.0798 USDT |
47,374,940.4226 |
0.0782 USDT |
0.0715 USDT |
0.0762 USDT |
0.0884 USDT |
| 2021-02-25 |
0.0643 USDT |
50,815,688.3533 |
0.0695 USDT |
0.0561 USDT |
0.0604 USDT |
0.0718 USDT |
| 2021-02-24 |
0.0731 USDT |
109,812,035.4669 |
0.0782 USDT |
0.0621 USDT |
0.0674 USDT |
0.0693 USDT |
| 2021-02-23 |
0.0829 USDT |
77,490,714.3038 |
0.0583 USDT |
0.0570 USDT |
0.0652 USDT |
0.0854 USDT |
| 2021-02-22 |
0.0590 USDT |
44,277,264.7666 |
0.0460 USDT |
0.0457 USDT |
0.0505 USDT |
0.0576 USDT |
| 2021-02-21 |
0.0451 USDT |
18,456,584.6637 |
0.0445 USDT |
0.0410 USDT |
0.0431 USDT |
0.0463 USDT |
| 2021-02-20 |
0.0385 USDT |
31,244,541.8339 |
0.0320 USDT |
0.0300 USDT |
0.0329 USDT |
0.0438 USDT |
| 2021-02-19 |
0.0343 USDT |
69,602,788.1861 |
0.0403 USDT |
0.0285 USDT |
0.0315 USDT |
0.0338 USDT |
| 2021-02-18 |
0.0422 USDT |
44,648,263.9605 |
0.0433 USDT |
0.0350 USDT |
0.0394 USDT |
0.0404 USDT |
| 2021-02-17 |
0.0504 USDT |
102,615,962.6521 |
0.0555 USDT |
0.0390 USDT |
0.0430 USDT |
0.0430 USDT |
| 2021-02-16 |
0.0523 USDT |
51,616,780.3741 |
0.0526 USDT |
0.0452 USDT |
0.0487 USDT |
0.0570 USDT |
| 2021-02-15 |
0.0571 USDT |
129,918,567.8609 |
0.0577 USDT |
0.0362 USDT |
0.0440 USDT |
0.0512 USDT |
| 2021-02-14 |
0.0495 USDT |
29,070,538.1507 |
0.0441 USDT |
0.0416 USDT |
0.0443 USDT |
0.0567 USDT |
| 2021-02-13 |
0.0681 USDT |
74,322,079.8070 |
0.1071 USDT |
0.0362 USDT |
0.0453 USDT |
0.0431 USDT |
| 2021-02-12 |
0.1086 USDT |
15,982,125.8915 |
0.1084 USDT |
0.0900 USDT |
0.1027 USDT |
0.1024 USDT |
| 2021-02-11 |
0.1399 USDT |
23,792,234.7458 |
0.2455 USDT |
0.0888 USDT |
0.1000 USDT |
0.1091 USDT |
| 2021-02-10 |
0.2854 USDT |
8,134,016.0150 |
0.3462 USDT |
0.2266 USDT |
0.2463 USDT |
0.2373 USDT |
| 2021-02-09 |
0.3435 USDT |
3,643,541.1450 |
0.3849 USDT |
0.2924 USDT |
0.3864 USDT |
0.3323 USDT |
| 2021-02-08 |
0.4737 USDT |
2,850,306.5785 |
0.5482 USDT |
0.3853 USDT |
0.5775 USDT |
0.3886 USDT |
| 2021-02-07 |
0.6148 USDT |
1,381,078.3105 |
0.6649 USDT |
0.5469 USDT |
0.7115 USDT |
0.5573 USDT |
| 2021-02-06 |
0.6141 USDT |
1,895,586.6076 |
0.5720 USDT |
0.5317 USDT |
0.6830 USDT |
0.6607 USDT |
| 2021-02-05 |
0.5789 USDT |
1,769,859.0617 |
0.6146 USDT |
0.5250 USDT |
0.6567 USDT |
0.5743 USDT |
| 2021-02-04 |
0.6697 USDT |
1,524,138.7088 |
0.7293 USDT |
0.6032 USDT |
0.7500 USDT |
0.6277 USDT |
| 2021-02-03 |
0.6516 USDT |
1,595,883.6220 |
0.6215 USDT |
0.5938 USDT |
0.7429 USDT |
0.7286 USDT |
| 2021-02-02 |
0.6426 USDT |
1,410,828.0446 |
0.6793 USDT |
0.5844 USDT |
0.7147 USDT |
0.6232 USDT |
| 2021-02-01 |
0.7454 USDT |
1,611,632.7210 |
0.9215 USDT |
0.6643 USDT |
0.9428 USDT |
0.6847 USDT |
| 2021-01-31 |
0.8934 USDT |
920,571.6810 |
1.0003 USDT |
0.7861 USDT |
1.0317 USDT |
0.9219 USDT |
| 2021-01-30 |
0.9511 USDT |
487,610.8195 |
0.9626 USDT |
0.8639 USDT |
1.0146 USDT |
0.9918 USDT |
| 2021-01-29 |
0.9520 USDT |
706,047.8123 |
0.8610 USDT |
0.8330 USDT |
1.0088 USDT |
0.9644 USDT |
| 2021-01-28 |
0.9299 USDT |
1,145,404.3645 |
0.9633 USDT |
0.7900 USDT |
1.0588 USDT |
0.8620 USDT |
| 2021-01-27 |
1.1446 USDT |
612,732.7356 |
1.1741 USDT |
0.9647 USDT |
1.3096 USDT |
0.9655 USDT |
| 2021-01-26 |
1.0061 USDT |
1,304,044.8985 |
1.0197 USDT |
0.8227 USDT |
1.2984 USDT |
1.1686 USDT |
| 2021-01-25 |
0.9170 USDT |
869,658.3788 |
0.7802 USDT |
0.7500 USDT |
1.0227 USDT |
1.0200 USDT |
| 2021-01-24 |
0.8595 USDT |
1,013,714.5464 |
0.9722 USDT |
0.7148 USDT |
1.0239 USDT |
0.7884 USDT |
| 2021-01-23 |
0.9893 USDT |
761,479.1903 |
1.1158 USDT |
0.8687 USDT |
1.1626 USDT |
0.9745 USDT |
| 2021-01-22 |
1.0347 USDT |
571,804.1633 |
1.0097 USDT |
0.8940 USDT |
1.1624 USDT |
1.1129 USDT |
| 2021-01-21 |
1.1593 USDT |
1,080,428.1502 |
0.9920 USDT |
0.9531 USDT |
1.4300 USDT |
1.0166 USDT |
| 2021-01-20 |
0.8771 USDT |
921,366.7954 |
0.8946 USDT |
0.6901 USDT |
1.0339 USDT |
0.9890 USDT |
| 2021-01-19 |
0.7742 USDT |
922,652.1122 |
0.6200 USDT |
0.5399 USDT |
0.9212 USDT |
0.8945 USDT |
| 2021-01-18 |
0.6902 USDT |
438,512.3174 |
0.7272 USDT |
0.6001 USDT |
0.7711 USDT |
0.6210 USDT |
| 2021-01-17 |
0.7326 USDT |
640,905.3684 |
0.7710 USDT |
0.6545 USDT |
0.8310 USDT |
0.7505 USDT |
| 2021-01-16 |
0.6052 USDT |
761,781.2603 |
0.6952 USDT |
0.5192 USDT |
0.6959 USDT |
0.6415 USDT |
| 2021-01-15 |
0.8102 USDT |
335,550.5131 |
0.8193 USDT |
0.7133 USDT |
0.9601 USDT |
0.7733 USDT |