Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0083 USDT |
6,694,337.4203 ZBC |
0.0084 USDT |
0.0077 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-11-18 |
0.0083 USDT |
11,096,613.4627 ZBC |
0.0085 USDT |
0.0076 USDT |
0.0092 USDT |
0.0084 USDT |
| 2023-11-17 |
0.0085 USDT |
4,335,025.1089 ZBC |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-11-16 |
0.0084 USDT |
5,173,025.9137 ZBC |
0.0083 USDT |
0.0081 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-11-15 |
0.0082 USDT |
5,824,753.0498 ZBC |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-11-14 |
0.0082 USDT |
5,067,125.7029 ZBC |
0.0083 USDT |
0.0075 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-11-13 |
0.0084 USDT |
7,099,005.2638 ZBC |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-11-12 |
0.0083 USDT |
4,845,131.3692 ZBC |
0.0085 USDT |
0.0081 USDT |
0.0086 USDT |
0.0082 USDT |
| 2023-11-11 |
0.0085 USDT |
5,837,188.2864 ZBC |
0.0087 USDT |
0.0082 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-11-10 |
0.0088 USDT |
5,657,119.3268 ZBC |
0.0086 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-11-09 |
0.0085 USDT |
6,859,542.2780 ZBC |
0.0082 USDT |
0.0081 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-11-08 |
0.0081 USDT |
3,172,016.8102 ZBC |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2023-11-07 |
0.0080 USDT |
3,555,695.1134 ZBC |
0.0083 USDT |
0.0078 USDT |
0.0083 USDT |
0.0079 USDT |
| 2023-11-06 |
0.0082 USDT |
4,985,537.9674 ZBC |
0.0078 USDT |
0.0078 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-11-05 |
0.0075 USDT |
4,445,671.1014 ZBC |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0078 USDT |
| 2023-11-04 |
0.0072 USDT |
4,262,595.9279 ZBC |
0.0069 USDT |
0.0069 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-11-03 |
0.0070 USDT |
3,623,479.3145 ZBC |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2023-11-02 |
0.0071 USDT |
4,659,050.0240 ZBC |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-11-01 |
0.0070 USDT |
8,758,128.3882 ZBC |
0.0070 USDT |
0.0062 USDT |
0.0086 USDT |
0.0070 USDT |
| 2023-10-31 |
0.0071 USDT |
4,403,567.8893 ZBC |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-10-30 |
0.0070 USDT |
3,983,155.7328 ZBC |
0.0070 USDT |
0.0063 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-10-29 |
0.0069 USDT |
2,925,317.9263 ZBC |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2023-10-28 |
0.0070 USDT |
3,847,937.8801 ZBC |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2023-10-27 |
0.0070 USDT |
4,253,876.2373 ZBC |
0.0071 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2023-10-26 |
0.0070 USDT |
5,727,087.4783 ZBC |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-10-25 |
0.0066 USDT |
4,962,103.6216 ZBC |
0.0067 USDT |
0.0063 USDT |
0.0069 USDT |
0.0066 USDT |
| 2023-10-24 |
0.0069 USDT |
7,204,822.3633 ZBC |
0.0066 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-10-23 |
0.0067 USDT |
5,171,568.5869 ZBC |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0066 USDT |
| 2023-10-22 |
0.0062 USDT |
2,915,752.1131 ZBC |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-10-21 |
0.0064 USDT |
1,979,126.5031 ZBC |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-10-20 |
0.0061 USDT |
5,997,506.0014 ZBC |
0.0061 USDT |
0.0057 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-10-19 |
0.0066 USDT |
4,053,096.8105 ZBC |
0.0071 USDT |
0.0062 USDT |
0.0071 USDT |
0.0063 USDT |
| 2023-10-18 |
0.0077 USDT |
2,975,086.6350 ZBC |
0.0085 USDT |
0.0070 USDT |
0.0085 USDT |
0.0070 USDT |
| 2023-10-17 |
0.0084 USDT |
1,197,024.0960 ZBC |
0.0085 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-10-16 |
0.0086 USDT |
1,150,117.9536 ZBC |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-10-15 |
0.0086 USDT |
1,206,804.4086 ZBC |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-10-14 |
0.0087 USDT |
1,143,342.3557 ZBC |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-10-13 |
0.0086 USDT |
2,758,897.1079 ZBC |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-10-12 |
0.0087 USDT |
3,190,020.5850 ZBC |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-10-11 |
0.0090 USDT |
3,207,214.2022 ZBC |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0087 USDT |
| 2023-10-10 |
0.0091 USDT |
870,744.9177 ZBC |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-10-09 |
0.0094 USDT |
2,300,248.9730 ZBC |
0.0095 USDT |
0.0092 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-10-08 |
0.0096 USDT |
1,594,917.7079 ZBC |
0.0097 USDT |
0.0095 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-10-07 |
0.0096 USDT |
1,339,577.6698 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-10-06 |
0.0096 USDT |
3,350,448.8314 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2023-10-05 |
0.0096 USDT |
3,475,956.5377 ZBC |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2023-10-04 |
0.0098 USDT |
2,914,588.3761 ZBC |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-10-03 |
0.0100 USDT |
3,750,906.5867 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-10-02 |
0.0100 USDT |
2,259,595.4994 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-10-01 |
0.0100 USDT |
332,165.1197 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |