Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0141 USDT |
645,818.6963 ZBC |
0.0140 USDT |
0.0135 USDT |
0.0144 USDT |
0.0141 USDT |
| 2022-12-03 |
0.0138 USDT |
6,720,986.0511 ZBC |
0.0136 USDT |
0.0134 USDT |
0.0142 USDT |
0.0140 USDT |
| 2022-12-02 |
0.0133 USDT |
3,008,193.7239 ZBC |
0.0126 USDT |
0.0124 USDT |
0.0150 USDT |
0.0138 USDT |
| 2022-12-01 |
0.0124 USDT |
3,134,017.9937 ZBC |
0.0121 USDT |
0.0121 USDT |
0.0128 USDT |
0.0124 USDT |
| 2022-11-30 |
0.0119 USDT |
1,155,374.7368 ZBC |
0.0117 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-11-29 |
0.0117 USDT |
927,437.4007 ZBC |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-11-28 |
0.0116 USDT |
419,260.4502 ZBC |
0.0119 USDT |
0.0115 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-11-27 |
0.0118 USDT |
424,979.4195 ZBC |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-11-26 |
0.0119 USDT |
541,775.8999 ZBC |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-11-25 |
0.0119 USDT |
593,238.0516 ZBC |
0.0115 USDT |
0.0115 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-11-24 |
0.0115 USDT |
615,073.5326 ZBC |
0.0112 USDT |
0.0112 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-23 |
0.0112 USDT |
1,002,637.2520 ZBC |
0.0112 USDT |
0.0109 USDT |
0.0116 USDT |
0.0112 USDT |
| 2022-11-22 |
0.0109 USDT |
1,099,327.3819 ZBC |
0.0110 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-11-21 |
0.0110 USDT |
1,092,324.2668 ZBC |
0.0111 USDT |
0.0108 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-11-20 |
0.0114 USDT |
618,605.3510 ZBC |
0.0116 USDT |
0.0112 USDT |
0.0117 USDT |
0.0112 USDT |
| 2022-11-19 |
0.0114 USDT |
3,434,130.0361 ZBC |
0.0111 USDT |
0.0109 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-11-18 |
0.0114 USDT |
2,832,571.4188 ZBC |
0.0115 USDT |
0.0107 USDT |
0.0126 USDT |
0.0107 USDT |
| 2022-11-17 |
0.0122 USDT |
5,478,236.7027 ZBC |
0.0118 USDT |
0.0112 USDT |
0.0134 USDT |
0.0112 USDT |
| 2022-11-16 |
0.0112 USDT |
3,803,825.9131 ZBC |
0.0102 USDT |
0.0102 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-11-15 |
0.0103 USDT |
2,748,750.0048 ZBC |
0.0100 USDT |
0.0097 USDT |
0.0116 USDT |
0.0102 USDT |
| 2022-11-14 |
0.0095 USDT |
4,618,534.6175 ZBC |
0.0086 USDT |
0.0082 USDT |
0.0110 USDT |
0.0101 USDT |
| 2022-11-13 |
0.0088 USDT |
1,345,922.4276 ZBC |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0086 USDT |
| 2022-11-12 |
0.0091 USDT |
1,089,601.7793 ZBC |
0.0091 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2022-11-11 |
0.0092 USDT |
3,575,184.1994 ZBC |
0.0092 USDT |
0.0089 USDT |
0.0099 USDT |
0.0091 USDT |
| 2022-11-10 |
0.0090 USDT |
6,361,315.0784 ZBC |
0.0090 USDT |
0.0083 USDT |
0.0096 USDT |
0.0092 USDT |
| 2022-11-09 |
0.0113 USDT |
7,267,399.9127 ZBC |
0.0123 USDT |
0.0101 USDT |
0.0123 USDT |
0.0101 USDT |
| 2022-11-08 |
0.0130 USDT |
5,309,564.0559 ZBC |
0.0142 USDT |
0.0118 USDT |
0.0142 USDT |
0.0132 USDT |
| 2022-11-07 |
0.0152 USDT |
2,134,092.4982 ZBC |
0.0156 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2022-11-06 |
0.0155 USDT |
1,200,326.9902 ZBC |
0.0154 USDT |
0.0152 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-11-05 |
0.0155 USDT |
1,359,959.9607 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-11-04 |
0.0153 USDT |
846,742.2195 ZBC |
0.0151 USDT |
0.0150 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-11-03 |
0.0154 USDT |
1,370,153.9218 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-11-02 |
0.0153 USDT |
412,452.1481 ZBC |
0.0153 USDT |
0.0152 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-11-01 |
0.0155 USDT |
630,233.3391 ZBC |
0.0157 USDT |
0.0152 USDT |
0.0163 USDT |
0.0153 USDT |
| 2022-10-31 |
0.0158 USDT |
1,009,120.1140 ZBC |
0.0161 USDT |
0.0155 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-10-30 |
0.0160 USDT |
1,086,201.3290 ZBC |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-10-29 |
0.0162 USDT |
835,953.0121 ZBC |
0.0163 USDT |
0.0159 USDT |
0.0165 USDT |
0.0162 USDT |
| 2022-10-28 |
0.0160 USDT |
379,029.9108 ZBC |
0.0161 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-10-27 |
0.0163 USDT |
780,411.6641 ZBC |
0.0162 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2022-10-26 |
0.0161 USDT |
1,449,576.0968 ZBC |
0.0164 USDT |
0.0158 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-10-25 |
0.0162 USDT |
3,381,894.3202 ZBC |
0.0156 USDT |
0.0153 USDT |
0.0169 USDT |
0.0163 USDT |
| 2022-10-24 |
0.0153 USDT |
774,526.0820 ZBC |
0.0150 USDT |
0.0148 USDT |
0.0161 USDT |
0.0155 USDT |
| 2022-10-23 |
0.0149 USDT |
616,464.1879 ZBC |
0.0152 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2022-10-22 |
0.0150 USDT |
521,263.8712 ZBC |
0.0152 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-10-21 |
0.0153 USDT |
581,125.3445 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-10-20 |
0.0155 USDT |
424,836.3853 ZBC |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-10-19 |
0.0154 USDT |
838,496.3315 ZBC |
0.0158 USDT |
0.0150 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-10-18 |
0.0159 USDT |
2,007,108.3670 ZBC |
0.0158 USDT |
0.0155 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-10-17 |
0.0158 USDT |
1,653,776.9406 ZBC |
0.0162 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2022-10-16 |
0.0163 USDT |
2,146,728.5202 ZBC |
0.0157 USDT |
0.0156 USDT |
0.0170 USDT |
0.0162 USDT |