Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0299 USDT |
7,694,900.6667 ZBC |
0.0300 USDT |
0.0284 USDT |
0.0305 USDT |
0.0300 USDT |
| 2024-04-16 |
0.0296 USDT |
8,661,018.5425 ZBC |
0.0310 USDT |
0.0274 USDT |
0.0312 USDT |
0.0300 USDT |
| 2024-04-15 |
0.0289 USDT |
5,552,629.9868 ZBC |
0.0237 USDT |
0.0237 USDT |
0.0315 USDT |
0.0307 USDT |
| 2024-04-14 |
0.0223 USDT |
3,525,943.2183 ZBC |
0.0202 USDT |
0.0197 USDT |
0.0258 USDT |
0.0235 USDT |
| 2024-04-13 |
0.0227 USDT |
2,522,109.0260 ZBC |
0.0256 USDT |
0.0200 USDT |
0.0259 USDT |
0.0207 USDT |
| 2024-04-12 |
0.0275 USDT |
3,537,345.8501 ZBC |
0.0289 USDT |
0.0238 USDT |
0.0319 USDT |
0.0260 USDT |
| 2024-04-11 |
0.0297 USDT |
3,764,440.2348 ZBC |
0.0303 USDT |
0.0272 USDT |
0.0318 USDT |
0.0289 USDT |
| 2024-04-10 |
0.0306 USDT |
1,798,922.4199 ZBC |
0.0310 USDT |
0.0293 USDT |
0.0321 USDT |
0.0309 USDT |
| 2024-04-09 |
0.0327 USDT |
2,009,781.8615 ZBC |
0.0341 USDT |
0.0305 USDT |
0.0343 USDT |
0.0307 USDT |
| 2024-04-08 |
0.0339 USDT |
4,397,305.8220 ZBC |
0.0327 USDT |
0.0312 USDT |
0.0352 USDT |
0.0337 USDT |
| 2024-04-07 |
0.0336 USDT |
1,766,943.8804 ZBC |
0.0339 USDT |
0.0325 USDT |
0.0346 USDT |
0.0327 USDT |
| 2024-04-06 |
0.0343 USDT |
1,504,361.5337 ZBC |
0.0343 USDT |
0.0331 USDT |
0.0357 USDT |
0.0339 USDT |
| 2024-04-05 |
0.0344 USDT |
3,127,974.0467 ZBC |
0.0360 USDT |
0.0321 USDT |
0.0367 USDT |
0.0334 USDT |
| 2024-04-04 |
0.0355 USDT |
2,488,286.6292 ZBC |
0.0352 USDT |
0.0340 USDT |
0.0370 USDT |
0.0359 USDT |
| 2024-04-03 |
0.0357 USDT |
3,937,089.9333 ZBC |
0.0367 USDT |
0.0340 USDT |
0.0378 USDT |
0.0352 USDT |
| 2024-04-02 |
0.0339 USDT |
10,388,558.9117 ZBC |
0.0337 USDT |
0.0301 USDT |
0.0389 USDT |
0.0367 USDT |
| 2024-04-01 |
0.0350 USDT |
6,107,543.1497 ZBC |
0.0373 USDT |
0.0320 USDT |
0.0374 USDT |
0.0323 USDT |
| 2024-03-31 |
0.0361 USDT |
7,712,023.6015 ZBC |
0.0371 USDT |
0.0345 USDT |
0.0377 USDT |
0.0357 USDT |
| 2024-03-30 |
0.0399 USDT |
6,581,199.3235 ZBC |
0.0391 USDT |
0.0376 USDT |
0.0417 USDT |
0.0377 USDT |
| 2024-03-29 |
0.0388 USDT |
14,309,408.5911 ZBC |
0.0356 USDT |
0.0339 USDT |
0.0429 USDT |
0.0407 USDT |
| 2024-03-28 |
0.0361 USDT |
8,396,823.6579 ZBC |
0.0346 USDT |
0.0328 USDT |
0.0392 USDT |
0.0357 USDT |
| 2024-03-27 |
0.0355 USDT |
8,845,507.1578 ZBC |
0.0363 USDT |
0.0342 USDT |
0.0366 USDT |
0.0351 USDT |
| 2024-03-26 |
0.0385 USDT |
7,480,868.0323 ZBC |
0.0392 USDT |
0.0348 USDT |
0.0408 USDT |
0.0372 USDT |
| 2024-03-25 |
0.0394 USDT |
10,424,992.9570 ZBC |
0.0409 USDT |
0.0375 USDT |
0.0435 USDT |
0.0395 USDT |
| 2024-03-24 |
0.0390 USDT |
10,367,929.3850 ZBC |
0.0385 USDT |
0.0368 USDT |
0.0418 USDT |
0.0389 USDT |
| 2024-03-23 |
0.0397 USDT |
5,798,258.1796 ZBC |
0.0399 USDT |
0.0374 USDT |
0.0418 USDT |
0.0395 USDT |
| 2024-03-22 |
0.0407 USDT |
14,078,737.9679 ZBC |
0.0409 USDT |
0.0359 USDT |
0.0444 USDT |
0.0367 USDT |
| 2024-03-21 |
0.0355 USDT |
15,372,222.6879 ZBC |
0.0325 USDT |
0.0312 USDT |
0.0421 USDT |
0.0377 USDT |
| 2024-03-20 |
0.0282 USDT |
11,053,376.4115 ZBC |
0.0261 USDT |
0.0257 USDT |
0.0304 USDT |
0.0303 USDT |
| 2024-03-19 |
0.0265 USDT |
12,950,784.1202 ZBC |
0.0282 USDT |
0.0235 USDT |
0.0292 USDT |
0.0284 USDT |
| 2024-03-18 |
0.0323 USDT |
25,948,199.9758 ZBC |
0.0327 USDT |
0.0286 USDT |
0.0346 USDT |
0.0294 USDT |
| 2024-03-17 |
0.0329 USDT |
28,688,706.3702 ZBC |
0.0288 USDT |
0.0287 USDT |
0.0368 USDT |
0.0317 USDT |
| 2024-03-16 |
0.0314 USDT |
27,345,059.9162 ZBC |
0.0290 USDT |
0.0267 USDT |
0.0360 USDT |
0.0268 USDT |
| 2024-03-15 |
0.0256 USDT |
36,850,165.2786 ZBC |
0.0240 USDT |
0.0226 USDT |
0.0291 USDT |
0.0287 USDT |
| 2024-03-14 |
0.0209 USDT |
20,889,377.2000 ZBC |
0.0207 USDT |
0.0194 USDT |
0.0227 USDT |
0.0214 USDT |
| 2024-03-13 |
0.0190 USDT |
10,069,150.6240 ZBC |
0.0179 USDT |
0.0178 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-03-12 |
0.0182 USDT |
5,920,468.4846 ZBC |
0.0188 USDT |
0.0172 USDT |
0.0195 USDT |
0.0177 USDT |
| 2024-03-11 |
0.0198 USDT |
15,505,204.8797 ZBC |
0.0195 USDT |
0.0185 USDT |
0.0214 USDT |
0.0188 USDT |
| 2024-03-10 |
0.0200 USDT |
35,112,755.8109 ZBC |
0.0184 USDT |
0.0180 USDT |
0.0225 USDT |
0.0187 USDT |
| 2024-03-09 |
0.0174 USDT |
19,995,052.3704 ZBC |
0.0148 USDT |
0.0148 USDT |
0.0200 USDT |
0.0186 USDT |
| 2024-03-08 |
0.0150 USDT |
12,175,749.9701 ZBC |
0.0150 USDT |
0.0142 USDT |
0.0163 USDT |
0.0145 USDT |
| 2024-03-07 |
0.0149 USDT |
9,760,961.4487 ZBC |
0.0136 USDT |
0.0136 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-03-06 |
0.0131 USDT |
9,396,368.4893 ZBC |
0.0124 USDT |
0.0116 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-03-05 |
0.0135 USDT |
14,129,592.8037 ZBC |
0.0141 USDT |
0.0118 USDT |
0.0145 USDT |
0.0119 USDT |
| 2024-03-04 |
0.0153 USDT |
9,927,472.6207 ZBC |
0.0149 USDT |
0.0144 USDT |
0.0168 USDT |
0.0147 USDT |
| 2024-03-03 |
0.0142 USDT |
24,962,635.0124 ZBC |
0.0134 USDT |
0.0128 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-03-02 |
0.0136 USDT |
34,308,817.7920 ZBC |
0.0117 USDT |
0.0115 USDT |
0.0220 USDT |
0.0138 USDT |
| 2024-03-01 |
0.0112 USDT |
6,448,568.2267 ZBC |
0.0110 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-02-29 |
0.0112 USDT |
7,720,643.8922 ZBC |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-02-28 |
0.0114 USDT |
6,362,229.3116 ZBC |
0.0115 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |