Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.0152 USDT |
882,684.6143 ZBC |
0.0151 USDT |
0.0150 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-10-14 |
0.0152 USDT |
3,586,042.1411 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0160 USDT |
0.0152 USDT |
| 2022-10-13 |
0.0148 USDT |
1,499,499.1526 ZBC |
0.0151 USDT |
0.0143 USDT |
0.0152 USDT |
0.0151 USDT |
| 2022-10-12 |
0.0152 USDT |
521,751.5174 ZBC |
0.0154 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2022-10-11 |
0.0147 USDT |
1,123,336.2275 ZBC |
0.0145 USDT |
0.0142 USDT |
0.0158 USDT |
0.0155 USDT |
| 2022-10-10 |
0.0156 USDT |
1,181,448.6794 ZBC |
0.0160 USDT |
0.0153 USDT |
0.0162 USDT |
0.0156 USDT |
| 2022-10-09 |
0.0161 USDT |
580,573.7538 ZBC |
0.0162 USDT |
0.0160 USDT |
0.0164 USDT |
0.0161 USDT |
| 2022-10-08 |
0.0161 USDT |
2,345,492.3569 ZBC |
0.0160 USDT |
0.0157 USDT |
0.0165 USDT |
0.0160 USDT |
| 2022-10-07 |
0.0161 USDT |
3,518,407.2690 ZBC |
0.0164 USDT |
0.0150 USDT |
0.0168 USDT |
0.0160 USDT |
| 2022-10-06 |
0.0164 USDT |
3,662,299.6196 ZBC |
0.0156 USDT |
0.0156 USDT |
0.0172 USDT |
0.0166 USDT |
| 2022-10-05 |
0.0153 USDT |
1,698,669.0346 ZBC |
0.0152 USDT |
0.0149 USDT |
0.0159 USDT |
0.0156 USDT |
| 2022-10-04 |
0.0150 USDT |
1,989,337.8128 ZBC |
0.0147 USDT |
0.0145 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-10-03 |
0.0147 USDT |
3,578,005.7353 ZBC |
0.0155 USDT |
0.0139 USDT |
0.0155 USDT |
0.0145 USDT |
| 2022-10-02 |
0.0154 USDT |
4,738,442.3701 ZBC |
0.0158 USDT |
0.0149 USDT |
0.0176 USDT |
0.0156 USDT |
| 2022-10-01 |
0.0147 USDT |
1,350,386.5997 ZBC |
0.0145 USDT |
0.0141 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-09-30 |
0.0151 USDT |
625,215.1966 ZBC |
0.0155 USDT |
0.0144 USDT |
0.0155 USDT |
0.0145 USDT |
| 2022-09-29 |
0.0159 USDT |
2,661,493.9579 ZBC |
0.0164 USDT |
0.0152 USDT |
0.0164 USDT |
0.0154 USDT |
| 2022-09-28 |
0.0158 USDT |
6,445,406.4403 ZBC |
0.0151 USDT |
0.0148 USDT |
0.0165 USDT |
0.0161 USDT |
| 2022-09-27 |
0.0143 USDT |
2,117,052.5822 ZBC |
0.0139 USDT |
0.0137 USDT |
0.0160 USDT |
0.0144 USDT |
| 2022-09-26 |
0.0144 USDT |
7,130,288.4116 ZBC |
0.0137 USDT |
0.0137 USDT |
0.0151 USDT |
0.0140 USDT |
| 2022-09-25 |
0.0130 USDT |
1,627,109.9518 ZBC |
0.0131 USDT |
0.0120 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-09-24 |
0.0131 USDT |
1,765,903.6398 ZBC |
0.0129 USDT |
0.0124 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-09-23 |
0.0131 USDT |
1,079,908.3231 ZBC |
0.0131 USDT |
0.0127 USDT |
0.0136 USDT |
0.0129 USDT |
| 2022-09-22 |
0.0129 USDT |
1,718,277.3151 ZBC |
0.0129 USDT |
0.0127 USDT |
0.0138 USDT |
0.0131 USDT |
| 2022-09-21 |
0.0133 USDT |
1,328,182.1443 ZBC |
0.0134 USDT |
0.0129 USDT |
0.0142 USDT |
0.0129 USDT |
| 2022-09-20 |
0.0132 USDT |
10,381,051.4483 ZBC |
0.0134 USDT |
0.0127 USDT |
0.0143 USDT |
0.0135 USDT |
| 2022-09-19 |
0.0127 USDT |
11,943,541.0207 ZBC |
0.0110 USDT |
0.0110 USDT |
0.0145 USDT |
0.0131 USDT |
| 2022-09-18 |
0.0111 USDT |
1,217,564.3086 ZBC |
0.0114 USDT |
0.0110 USDT |
0.0115 USDT |
0.0110 USDT |
| 2022-09-17 |
0.0114 USDT |
3,131,818.9200 ZBC |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0114 USDT |
| 2022-09-16 |
0.0115 USDT |
3,331,216.8540 ZBC |
0.0117 USDT |
0.0111 USDT |
0.0120 USDT |
0.0113 USDT |
| 2022-09-15 |
0.0115 USDT |
1,614,349.4734 ZBC |
0.0114 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2022-09-14 |
0.0119 USDT |
2,020,797.8173 ZBC |
0.0118 USDT |
0.0115 USDT |
0.0124 USDT |
0.0119 USDT |
| 2022-09-13 |
0.0121 USDT |
1,796,375.4444 ZBC |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2022-09-12 |
0.0125 USDT |
5,189,421.6367 ZBC |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0122 USDT |
| 2022-09-11 |
0.0133 USDT |
19,087,835.7531 ZBC |
0.0124 USDT |
0.0120 USDT |
0.0142 USDT |
0.0132 USDT |
| 2022-09-10 |
0.0118 USDT |
10,208,163.5680 ZBC |
0.0115 USDT |
0.0115 USDT |
0.0121 USDT |
0.0117 USDT |
| 2022-09-09 |
0.0115 USDT |
13,616,538.7255 ZBC |
0.0119 USDT |
0.0107 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-09-08 |
0.0120 USDT |
5,917,764.6114 ZBC |
0.0121 USDT |
0.0116 USDT |
0.0124 USDT |
0.0119 USDT |
| 2022-09-07 |
0.0128 USDT |
6,011,138.5041 ZBC |
0.0131 USDT |
0.0120 USDT |
0.0138 USDT |
0.0126 USDT |
| 2022-09-06 |
0.0139 USDT |
10,865,803.7207 ZBC |
0.0141 USDT |
0.0128 USDT |
0.0169 USDT |
0.0132 USDT |
| 2022-09-05 |
0.0145 USDT |
8,224,164.3663 ZBC |
0.0154 USDT |
0.0139 USDT |
0.0158 USDT |
0.0141 USDT |
| 2022-09-04 |
0.0160 USDT |
8,548,809.2767 ZBC |
0.0169 USDT |
0.0149 USDT |
0.0171 USDT |
0.0157 USDT |
| 2022-09-03 |
0.0175 USDT |
4,885,143.7992 ZBC |
0.0181 USDT |
0.0165 USDT |
0.0183 USDT |
0.0166 USDT |
| 2022-09-02 |
0.0182 USDT |
14,272,705.3754 ZBC |
0.0209 USDT |
0.0166 USDT |
0.0212 USDT |
0.0175 USDT |
| 2022-09-01 |
0.0211 USDT |
1,485,529.1970 ZBC |
0.0205 USDT |
0.0203 USDT |
0.0219 USDT |
0.0212 USDT |
| 2022-08-31 |
0.0213 USDT |
3,253,550.7960 ZBC |
0.0215 USDT |
0.0207 USDT |
0.0220 USDT |
0.0213 USDT |
| 2022-08-30 |
0.0225 USDT |
9,464,332.1294 ZBC |
0.0236 USDT |
0.0208 USDT |
0.0239 USDT |
0.0217 USDT |
| 2022-08-29 |
0.0227 USDT |
4,018,272.8615 ZBC |
0.0219 USDT |
0.0217 USDT |
0.0237 USDT |
0.0230 USDT |
| 2022-08-28 |
0.0223 USDT |
9,895,691.3478 ZBC |
0.0251 USDT |
0.0203 USDT |
0.0252 USDT |
0.0219 USDT |
| 2022-08-27 |
0.0222 USDT |
22,104,909.9315 ZBC |
0.0185 USDT |
0.0179 USDT |
0.0256 USDT |
0.0230 USDT |