Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0097 USDT |
7,679,659.6061 ZBC |
0.0096 USDT |
0.0092 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-01-07 |
0.0103 USDT |
12,120,497.2674 ZBC |
0.0103 USDT |
0.0098 USDT |
0.0119 USDT |
0.0098 USDT |
| 2024-01-06 |
0.0110 USDT |
9,977,676.1597 ZBC |
0.0113 USDT |
0.0103 USDT |
0.0119 USDT |
0.0104 USDT |
| 2024-01-05 |
0.0121 USDT |
15,358,684.4838 ZBC |
0.0129 USDT |
0.0111 USDT |
0.0134 USDT |
0.0112 USDT |
| 2024-01-04 |
0.0139 USDT |
21,149,225.9914 ZBC |
0.0130 USDT |
0.0123 USDT |
0.0160 USDT |
0.0127 USDT |
| 2024-01-03 |
0.0134 USDT |
200,234,970.2637 ZBC |
0.0088 USDT |
0.0088 USDT |
0.0165 USDT |
0.0134 USDT |
| 2024-01-02 |
0.0088 USDT |
5,437,680.7930 ZBC |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-01-01 |
0.0086 USDT |
4,516,686.3056 ZBC |
0.0086 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-12-31 |
0.0085 USDT |
10,441,132.6824 ZBC |
0.0085 USDT |
0.0081 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-12-30 |
0.0088 USDT |
9,014,114.1654 ZBC |
0.0085 USDT |
0.0084 USDT |
0.0092 USDT |
0.0085 USDT |
| 2023-12-29 |
0.0085 USDT |
7,965,055.5423 ZBC |
0.0084 USDT |
0.0081 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-12-28 |
0.0085 USDT |
11,655,843.7622 ZBC |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2023-12-27 |
0.0087 USDT |
11,917,547.2901 ZBC |
0.0089 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-12-26 |
0.0092 USDT |
13,660,204.3582 ZBC |
0.0088 USDT |
0.0088 USDT |
0.0098 USDT |
0.0089 USDT |
| 2023-12-25 |
0.0086 USDT |
13,489,220.9705 ZBC |
0.0083 USDT |
0.0080 USDT |
0.0091 USDT |
0.0088 USDT |
| 2023-12-24 |
0.0085 USDT |
15,470,922.0601 ZBC |
0.0085 USDT |
0.0082 USDT |
0.0088 USDT |
0.0083 USDT |
| 2023-12-23 |
0.0082 USDT |
20,735,039.1628 ZBC |
0.0084 USDT |
0.0079 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-12-22 |
0.0082 USDT |
5,573,839.7543 ZBC |
0.0081 USDT |
0.0080 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-12-21 |
0.0082 USDT |
6,757,467.1176 ZBC |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0081 USDT |
| 2023-12-20 |
0.0086 USDT |
13,814,151.4021 ZBC |
0.0088 USDT |
0.0076 USDT |
0.0090 USDT |
0.0085 USDT |
| 2023-12-19 |
0.0086 USDT |
16,607,169.3496 ZBC |
0.0084 USDT |
0.0082 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-12-18 |
0.0082 USDT |
11,417,029.8036 ZBC |
0.0082 USDT |
0.0076 USDT |
0.0091 USDT |
0.0083 USDT |
| 2023-12-17 |
0.0082 USDT |
10,947,908.7479 ZBC |
0.0082 USDT |
0.0079 USDT |
0.0086 USDT |
0.0082 USDT |
| 2023-12-16 |
0.0080 USDT |
7,204,087.7082 ZBC |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-12-15 |
0.0080 USDT |
5,405,557.6344 ZBC |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-12-14 |
0.0081 USDT |
4,345,694.7083 ZBC |
0.0081 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-12-13 |
0.0080 USDT |
5,584,970.1658 ZBC |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2023-12-12 |
0.0081 USDT |
6,866,021.7799 ZBC |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-12-11 |
0.0080 USDT |
6,466,463.7735 ZBC |
0.0087 USDT |
0.0077 USDT |
0.0087 USDT |
0.0080 USDT |
| 2023-12-10 |
0.0085 USDT |
11,413,961.0025 ZBC |
0.0081 USDT |
0.0079 USDT |
0.0089 USDT |
0.0086 USDT |
| 2023-12-09 |
0.0090 USDT |
23,611,148.1218 ZBC |
0.0095 USDT |
0.0079 USDT |
0.0104 USDT |
0.0082 USDT |
| 2023-12-08 |
0.0093 USDT |
6,869,512.9970 ZBC |
0.0090 USDT |
0.0088 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-12-07 |
0.0088 USDT |
5,826,612.1226 ZBC |
0.0088 USDT |
0.0084 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-12-06 |
0.0089 USDT |
4,185,095.0033 ZBC |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-12-05 |
0.0090 USDT |
4,396,425.5089 ZBC |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-12-04 |
0.0091 USDT |
6,432,896.1898 ZBC |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-12-03 |
0.0091 USDT |
5,546,223.1972 ZBC |
0.0090 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-12-02 |
0.0091 USDT |
4,293,577.9085 ZBC |
0.0090 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-12-01 |
0.0090 USDT |
3,814,979.0486 ZBC |
0.0092 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-11-30 |
0.0093 USDT |
4,474,387.4180 ZBC |
0.0093 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-11-29 |
0.0094 USDT |
4,594,250.8540 ZBC |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-11-28 |
0.0093 USDT |
3,987,005.4044 ZBC |
0.0094 USDT |
0.0091 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-11-27 |
0.0094 USDT |
4,082,466.1817 ZBC |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-11-26 |
0.0097 USDT |
4,405,172.4239 ZBC |
0.0099 USDT |
0.0095 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-11-25 |
0.0097 USDT |
4,995,152.9223 ZBC |
0.0094 USDT |
0.0093 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-11-24 |
0.0093 USDT |
4,662,560.4988 ZBC |
0.0096 USDT |
0.0092 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-11-23 |
0.0096 USDT |
7,197,158.4566 ZBC |
0.0090 USDT |
0.0088 USDT |
0.0102 USDT |
0.0096 USDT |
| 2023-11-22 |
0.0088 USDT |
6,078,535.1453 ZBC |
0.0083 USDT |
0.0082 USDT |
0.0094 USDT |
0.0089 USDT |
| 2023-11-21 |
0.0085 USDT |
8,213,468.1537 ZBC |
0.0082 USDT |
0.0081 USDT |
0.0090 USDT |
0.0086 USDT |
| 2023-11-20 |
0.0082 USDT |
6,192,189.8684 ZBC |
0.0084 USDT |
0.0080 USDT |
0.0089 USDT |
0.0081 USDT |