Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0092 USDT |
444,860.6702 ZBC |
0.0093 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-07-06 |
0.0095 USDT |
1,366,058.7813 ZBC |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2022-07-05 |
0.0097 USDT |
262,890.8262 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0096 USDT |
| 2022-07-04 |
0.0097 USDT |
285,212.0419 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-07-03 |
0.0097 USDT |
187,185.8703 ZBC |
0.0099 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-07-02 |
0.0098 USDT |
655,589.9418 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-07-01 |
0.0098 USDT |
603,286.8030 ZBC |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-06-30 |
0.0099 USDT |
513,492.7442 ZBC |
0.0102 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2022-06-29 |
0.0107 USDT |
460,913.5479 ZBC |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2022-06-28 |
0.0107 USDT |
427,409.7152 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-06-27 |
0.0108 USDT |
704,438.0366 ZBC |
0.0109 USDT |
0.0103 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-06-26 |
0.0106 USDT |
2,477,583.4601 ZBC |
0.0108 USDT |
0.0100 USDT |
0.0111 USDT |
0.0106 USDT |
| 2022-06-25 |
0.0109 USDT |
7,189,609.0174 ZBC |
0.0111 USDT |
0.0104 USDT |
0.0120 USDT |
0.0107 USDT |
| 2022-06-24 |
0.0110 USDT |
4,700,343.0719 ZBC |
0.0106 USDT |
0.0106 USDT |
0.0115 USDT |
0.0111 USDT |
| 2022-06-23 |
0.0105 USDT |
674,043.1108 ZBC |
0.0107 USDT |
0.0102 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-06-22 |
0.0109 USDT |
1,993,456.8331 ZBC |
0.0112 USDT |
0.0105 USDT |
0.0112 USDT |
0.0108 USDT |
| 2022-06-21 |
0.0113 USDT |
3,525,286.2848 ZBC |
0.0115 USDT |
0.0111 USDT |
0.0125 USDT |
0.0111 USDT |
| 2022-06-20 |
0.0109 USDT |
389,642.4662 ZBC |
0.0109 USDT |
0.0108 USDT |
0.0111 USDT |
0.0108 USDT |
| 2022-06-19 |
0.0108 USDT |
144,530.1511 ZBC |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2022-06-18 |
0.0109 USDT |
1,803,246.8774 ZBC |
0.0113 USDT |
0.0102 USDT |
0.0114 USDT |
0.0106 USDT |
| 2022-06-17 |
0.0114 USDT |
179,611.8640 ZBC |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0111 USDT |
| 2022-06-16 |
0.0113 USDT |
312,452.5308 ZBC |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2022-06-15 |
0.0113 USDT |
225,083.3200 ZBC |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0110 USDT |
| 2022-06-14 |
0.0116 USDT |
513,018.4751 ZBC |
0.0118 USDT |
0.0114 USDT |
0.0121 USDT |
0.0117 USDT |
| 2022-06-13 |
0.0122 USDT |
1,147,171.1268 ZBC |
0.0127 USDT |
0.0118 USDT |
0.0127 USDT |
0.0119 USDT |
| 2022-06-12 |
0.0131 USDT |
1,038,607.8370 ZBC |
0.0136 USDT |
0.0129 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-06-11 |
0.0139 USDT |
1,961,729.2597 ZBC |
0.0144 USDT |
0.0136 USDT |
0.0145 USDT |
0.0138 USDT |
| 2022-06-10 |
0.0146 USDT |
861,794.3741 ZBC |
0.0147 USDT |
0.0141 USDT |
0.0152 USDT |
0.0142 USDT |
| 2022-06-09 |
0.0152 USDT |
1,152,997.7636 ZBC |
0.0154 USDT |
0.0146 USDT |
0.0158 USDT |
0.0147 USDT |
| 2022-06-08 |
0.0155 USDT |
288,456.4232 ZBC |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2022-06-07 |
0.0155 USDT |
645,331.8727 ZBC |
0.0152 USDT |
0.0151 USDT |
0.0160 USDT |
0.0156 USDT |
| 2022-06-06 |
0.0155 USDT |
1,195,040.3854 ZBC |
0.0158 USDT |
0.0150 USDT |
0.0164 USDT |
0.0154 USDT |
| 2022-06-05 |
0.0158 USDT |
1,645,722.7777 ZBC |
0.0158 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-06-04 |
0.0165 USDT |
5,706,178.1168 ZBC |
0.0169 USDT |
0.0158 USDT |
0.0180 USDT |
0.0160 USDT |
| 2022-06-03 |
0.0167 USDT |
288,277.4977 ZBC |
0.0167 USDT |
0.0164 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-06-02 |
0.0167 USDT |
1,077,933.9808 ZBC |
0.0167 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-06-01 |
0.0168 USDT |
600,825.4694 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0175 USDT |
0.0167 USDT |
| 2022-05-31 |
0.0169 USDT |
416,991.8543 ZBC |
0.0173 USDT |
0.0166 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-05-30 |
0.0171 USDT |
781,763.2657 ZBC |
0.0168 USDT |
0.0167 USDT |
0.0179 USDT |
0.0168 USDT |
| 2022-05-29 |
0.0170 USDT |
529,366.2744 ZBC |
0.0169 USDT |
0.0167 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-05-28 |
0.0166 USDT |
186,918.9841 ZBC |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-05-27 |
0.0169 USDT |
190,340.6985 ZBC |
0.0169 USDT |
0.0166 USDT |
0.0172 USDT |
0.0166 USDT |
| 2022-05-26 |
0.0175 USDT |
562,058.0775 ZBC |
0.0180 USDT |
0.0166 USDT |
0.0181 USDT |
0.0170 USDT |
| 2022-05-25 |
0.0183 USDT |
379,023.0171 ZBC |
0.0185 USDT |
0.0172 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-05-24 |
0.0185 USDT |
862,457.7846 ZBC |
0.0185 USDT |
0.0180 USDT |
0.0192 USDT |
0.0188 USDT |
| 2022-05-23 |
0.0176 USDT |
14,467,218.6018 ZBC |
0.0177 USDT |
0.0172 USDT |
0.0180 USDT |
0.0180 USDT |
| 2022-05-22 |
0.0175 USDT |
31,132,752.8744 ZBC |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0176 USDT |
| 2022-05-21 |
0.0173 USDT |
19,741,481.0147 ZBC |
0.0174 USDT |
0.0169 USDT |
0.0178 USDT |
0.0176 USDT |
| 2022-05-20 |
0.0176 USDT |
6,851,604.1185 ZBC |
0.0183 USDT |
0.0171 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-05-19 |
0.0175 USDT |
11,423,606.1016 ZBC |
0.0164 USDT |
0.0163 USDT |
0.0188 USDT |
0.0185 USDT |