Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0117 USDT |
7,530,929.1347 ZBC |
0.0114 USDT |
0.0114 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-02-26 |
0.0115 USDT |
3,439,627.2606 ZBC |
0.0116 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-02-25 |
0.0117 USDT |
9,789,947.1318 ZBC |
0.0115 USDT |
0.0112 USDT |
0.0125 USDT |
0.0116 USDT |
| 2024-02-24 |
0.0111 USDT |
5,590,216.0514 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-02-23 |
0.0106 USDT |
6,686,531.2048 ZBC |
0.0109 USDT |
0.0101 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-02-22 |
0.0098 USDT |
3,250,941.4696 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-02-21 |
0.0099 USDT |
3,012,705.5422 ZBC |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-02-20 |
0.0103 USDT |
9,267,259.8646 ZBC |
0.0098 USDT |
0.0098 USDT |
0.0113 USDT |
0.0101 USDT |
| 2024-02-19 |
0.0098 USDT |
5,093,712.9848 ZBC |
0.0097 USDT |
0.0095 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-02-18 |
0.0097 USDT |
5,475,596.5582 ZBC |
0.0095 USDT |
0.0095 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-02-17 |
0.0095 USDT |
5,337,535.4132 ZBC |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-02-16 |
0.0098 USDT |
6,064,722.0261 ZBC |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-02-15 |
0.0099 USDT |
8,445,664.3979 ZBC |
0.0100 USDT |
0.0098 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-02-14 |
0.0099 USDT |
3,878,470.7473 ZBC |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-02-13 |
0.0100 USDT |
4,734,185.7383 ZBC |
0.0101 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-02-12 |
0.0100 USDT |
2,528,670.6278 ZBC |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-02-11 |
0.0101 USDT |
3,834,256.1028 ZBC |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-02-10 |
0.0100 USDT |
4,204,003.5530 ZBC |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-02-09 |
0.0099 USDT |
5,320,327.9696 ZBC |
0.0098 USDT |
0.0097 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-02-08 |
0.0099 USDT |
3,872,648.4417 ZBC |
0.0097 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-02-07 |
0.0095 USDT |
2,584,031.6666 ZBC |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-02-06 |
0.0095 USDT |
4,015,196.8804 ZBC |
0.0093 USDT |
0.0092 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-02-05 |
0.0094 USDT |
5,056,754.2457 ZBC |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-02-04 |
0.0095 USDT |
3,477,517.3288 ZBC |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-02-03 |
0.0098 USDT |
4,929,550.4502 ZBC |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0096 USDT |
| 2024-02-02 |
0.0100 USDT |
5,206,895.8547 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-02-01 |
0.0098 USDT |
5,381,302.9286 ZBC |
0.0102 USDT |
0.0095 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-01-31 |
0.0101 USDT |
4,986,213.1617 ZBC |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-01-30 |
0.0106 USDT |
5,254,929.3479 ZBC |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-01-29 |
0.0104 USDT |
7,284,240.3009 ZBC |
0.0105 USDT |
0.0101 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-01-28 |
0.0109 USDT |
2,770,016.1078 ZBC |
0.0108 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-01-27 |
0.0110 USDT |
4,496,390.6330 ZBC |
0.0114 USDT |
0.0107 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-01-26 |
0.0115 USDT |
6,877,075.5159 ZBC |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2024-01-25 |
0.0125 USDT |
6,615,677.9512 ZBC |
0.0129 USDT |
0.0114 USDT |
0.0134 USDT |
0.0116 USDT |
| 2024-01-24 |
0.0121 USDT |
3,999,566.2271 ZBC |
0.0120 USDT |
0.0115 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-01-23 |
0.0114 USDT |
7,444,163.4069 ZBC |
0.0115 USDT |
0.0108 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-01-22 |
0.0122 USDT |
4,546,492.7830 ZBC |
0.0124 USDT |
0.0118 USDT |
0.0126 USDT |
0.0119 USDT |
| 2024-01-21 |
0.0128 USDT |
5,585,910.5424 ZBC |
0.0129 USDT |
0.0124 USDT |
0.0136 USDT |
0.0126 USDT |
| 2024-01-20 |
0.0126 USDT |
5,155,219.1764 ZBC |
0.0131 USDT |
0.0121 USDT |
0.0132 USDT |
0.0125 USDT |
| 2024-01-19 |
0.0123 USDT |
8,272,870.0651 ZBC |
0.0130 USDT |
0.0116 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-01-18 |
0.0134 USDT |
12,411,425.9747 ZBC |
0.0125 USDT |
0.0124 USDT |
0.0147 USDT |
0.0135 USDT |
| 2024-01-17 |
0.0122 USDT |
6,668,876.8103 ZBC |
0.0124 USDT |
0.0119 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-01-16 |
0.0119 USDT |
10,261,160.8066 ZBC |
0.0121 USDT |
0.0114 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-01-15 |
0.0123 USDT |
8,456,143.7915 ZBC |
0.0121 USDT |
0.0119 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-01-14 |
0.0127 USDT |
7,381,483.8680 ZBC |
0.0125 USDT |
0.0122 USDT |
0.0135 USDT |
0.0124 USDT |
| 2024-01-13 |
0.0118 USDT |
10,975,841.1633 ZBC |
0.0108 USDT |
0.0104 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-01-12 |
0.0115 USDT |
9,190,071.7662 ZBC |
0.0117 USDT |
0.0106 USDT |
0.0123 USDT |
0.0108 USDT |
| 2024-01-11 |
0.0112 USDT |
13,872,812.8026 ZBC |
0.0103 USDT |
0.0102 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-01-10 |
0.0098 USDT |
8,610,709.6830 ZBC |
0.0098 USDT |
0.0094 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-01-09 |
0.0098 USDT |
7,323,058.0789 ZBC |
0.0104 USDT |
0.0096 USDT |
0.0104 USDT |
0.0098 USDT |