Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.0118 USDT |
4,324,290.2289 ZBC |
0.0118 USDT |
0.0113 USDT |
0.0124 USDT |
0.0116 USDT |
| 2023-01-22 |
0.0116 USDT |
9,423,642.7729 ZBC |
0.0103 USDT |
0.0103 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-01-21 |
0.0101 USDT |
2,055,389.6400 ZBC |
0.0095 USDT |
0.0095 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-01-20 |
0.0092 USDT |
3,079,716.0305 ZBC |
0.0094 USDT |
0.0090 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-01-19 |
0.0093 USDT |
3,450,855.8581 ZBC |
0.0096 USDT |
0.0089 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-01-18 |
0.0100 USDT |
3,573,421.7880 ZBC |
0.0102 USDT |
0.0094 USDT |
0.0105 USDT |
0.0098 USDT |
| 2023-01-17 |
0.0102 USDT |
1,638,243.8789 ZBC |
0.0102 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-01-16 |
0.0102 USDT |
4,120,772.1992 ZBC |
0.0102 USDT |
0.0098 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-01-15 |
0.0102 USDT |
5,420,790.2953 ZBC |
0.0103 USDT |
0.0095 USDT |
0.0107 USDT |
0.0102 USDT |
| 2023-01-14 |
0.0105 USDT |
5,824,463.0138 ZBC |
0.0101 USDT |
0.0101 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-01-13 |
0.0102 USDT |
2,204,096.9342 ZBC |
0.0104 USDT |
0.0099 USDT |
0.0105 USDT |
0.0100 USDT |
| 2023-01-12 |
0.0103 USDT |
2,052,359.0040 ZBC |
0.0100 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2023-01-11 |
0.0101 USDT |
1,491,228.4616 ZBC |
0.0105 USDT |
0.0098 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-01-10 |
0.0107 USDT |
3,261,780.5032 ZBC |
0.0108 USDT |
0.0101 USDT |
0.0111 USDT |
0.0102 USDT |
| 2023-01-09 |
0.0112 USDT |
1,682,308.8748 ZBC |
0.0110 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-01-08 |
0.0111 USDT |
605,804.6460 ZBC |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-01-07 |
0.0109 USDT |
2,245,751.4310 ZBC |
0.0107 USDT |
0.0107 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-01-06 |
0.0105 USDT |
1,364,967.1605 ZBC |
0.0110 USDT |
0.0103 USDT |
0.0110 USDT |
0.0105 USDT |
| 2023-01-05 |
0.0113 USDT |
3,824,937.1861 ZBC |
0.0119 USDT |
0.0109 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-01-04 |
0.0119 USDT |
1,442,432.3853 ZBC |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-01-03 |
0.0120 USDT |
1,686,637.7999 ZBC |
0.0124 USDT |
0.0115 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-01-02 |
0.0124 USDT |
750,765.3590 ZBC |
0.0122 USDT |
0.0120 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-01-01 |
0.0120 USDT |
882,620.6860 ZBC |
0.0118 USDT |
0.0118 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-12-31 |
0.0119 USDT |
2,073,975.2635 ZBC |
0.0121 USDT |
0.0114 USDT |
0.0128 USDT |
0.0119 USDT |
| 2022-12-30 |
0.0128 USDT |
2,598,411.8048 ZBC |
0.0136 USDT |
0.0120 USDT |
0.0139 USDT |
0.0122 USDT |
| 2022-12-29 |
0.0137 USDT |
2,687,256.4579 ZBC |
0.0131 USDT |
0.0125 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-12-28 |
0.0125 USDT |
2,199,159.1493 ZBC |
0.0124 USDT |
0.0119 USDT |
0.0135 USDT |
0.0131 USDT |
| 2022-12-27 |
0.0129 USDT |
2,137,082.6886 ZBC |
0.0134 USDT |
0.0123 USDT |
0.0135 USDT |
0.0126 USDT |
| 2022-12-26 |
0.0140 USDT |
8,297,804.6718 ZBC |
0.0150 USDT |
0.0136 USDT |
0.0151 USDT |
0.0137 USDT |
| 2022-12-25 |
0.0152 USDT |
5,269,805.8796 ZBC |
0.0158 USDT |
0.0143 USDT |
0.0158 USDT |
0.0147 USDT |
| 2022-12-24 |
0.0155 USDT |
4,628,087.1750 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0159 USDT |
0.0155 USDT |
| 2022-12-23 |
0.0156 USDT |
3,267,813.9037 ZBC |
0.0169 USDT |
0.0147 USDT |
0.0171 USDT |
0.0155 USDT |
| 2022-12-22 |
0.0172 USDT |
1,674,280.0932 ZBC |
0.0169 USDT |
0.0167 USDT |
0.0175 USDT |
0.0167 USDT |
| 2022-12-21 |
0.0169 USDT |
657,341.6303 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0176 USDT |
0.0169 USDT |
| 2022-12-20 |
0.0166 USDT |
911,108.1274 ZBC |
0.0166 USDT |
0.0163 USDT |
0.0176 USDT |
0.0164 USDT |
| 2022-12-19 |
0.0166 USDT |
1,575,107.9763 ZBC |
0.0166 USDT |
0.0158 USDT |
0.0182 USDT |
0.0161 USDT |
| 2022-12-18 |
0.0169 USDT |
1,092,155.1225 ZBC |
0.0162 USDT |
0.0161 USDT |
0.0182 USDT |
0.0170 USDT |
| 2022-12-17 |
0.0161 USDT |
1,340,524.6020 ZBC |
0.0155 USDT |
0.0153 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-12-16 |
0.0161 USDT |
1,931,875.0319 ZBC |
0.0173 USDT |
0.0151 USDT |
0.0173 USDT |
0.0154 USDT |
| 2022-12-15 |
0.0169 USDT |
372,446.0261 ZBC |
0.0175 USDT |
0.0166 USDT |
0.0176 USDT |
0.0166 USDT |
| 2022-12-14 |
0.0168 USDT |
988,595.3729 ZBC |
0.0163 USDT |
0.0163 USDT |
0.0187 USDT |
0.0170 USDT |
| 2022-12-13 |
0.0166 USDT |
1,354,812.8417 ZBC |
0.0173 USDT |
0.0160 USDT |
0.0173 USDT |
0.0162 USDT |
| 2022-12-12 |
0.0179 USDT |
1,011,682.4787 ZBC |
0.0185 USDT |
0.0173 USDT |
0.0186 USDT |
0.0175 USDT |
| 2022-12-11 |
0.0192 USDT |
1,324,943.2718 ZBC |
0.0190 USDT |
0.0188 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-12-10 |
0.0186 USDT |
7,614,331.7288 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0227 USDT |
0.0186 USDT |
| 2022-12-09 |
0.0159 USDT |
2,235,694.3890 ZBC |
0.0151 USDT |
0.0148 USDT |
0.0167 USDT |
0.0163 USDT |
| 2022-12-08 |
0.0144 USDT |
2,399,301.4059 ZBC |
0.0135 USDT |
0.0135 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-12-07 |
0.0135 USDT |
625,443.4064 ZBC |
0.0134 USDT |
0.0134 USDT |
0.0137 USDT |
0.0135 USDT |
| 2022-12-06 |
0.0134 USDT |
374,426.0582 ZBC |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-12-05 |
0.0134 USDT |
1,264,206.1522 ZBC |
0.0140 USDT |
0.0130 USDT |
0.0140 USDT |
0.0133 USDT |