Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0100 USDT |
1,549,065.8906 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-09-29 |
0.0100 USDT |
2,165,540.0657 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-09-28 |
0.0100 USDT |
2,282,038.3618 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-09-27 |
0.0100 USDT |
2,252,645.1776 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-09-26 |
0.0098 USDT |
3,710,995.7128 ZBC |
0.0096 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-09-25 |
0.0097 USDT |
6,065,571.6128 ZBC |
0.0100 USDT |
0.0093 USDT |
0.0101 USDT |
0.0096 USDT |
| 2023-09-24 |
0.0100 USDT |
4,922,627.6978 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |
| 2023-09-23 |
0.0100 USDT |
4,107,135.7654 ZBC |
0.0099 USDT |
0.0099 USDT |
0.0104 USDT |
0.0099 USDT |
| 2023-09-22 |
0.0100 USDT |
5,002,789.7009 ZBC |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0099 USDT |
| 2023-09-21 |
0.0100 USDT |
5,019,633.3227 ZBC |
0.0099 USDT |
0.0098 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-09-20 |
0.0100 USDT |
3,720,636.8893 ZBC |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-19 |
0.0103 USDT |
3,498,185.6669 ZBC |
0.0107 USDT |
0.0100 USDT |
0.0107 USDT |
0.0101 USDT |
| 2023-09-18 |
0.0106 USDT |
3,484,725.6778 ZBC |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-09-17 |
0.0107 USDT |
4,148,622.1673 ZBC |
0.0110 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2023-09-16 |
0.0109 USDT |
3,915,496.4918 ZBC |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-09-15 |
0.0111 USDT |
3,336,424.3840 ZBC |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2023-09-14 |
0.0113 USDT |
3,389,594.0431 ZBC |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-09-13 |
0.0113 USDT |
3,647,121.5533 ZBC |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-09-12 |
0.0113 USDT |
3,692,614.5062 ZBC |
0.0109 USDT |
0.0108 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-09-11 |
0.0115 USDT |
3,248,564.9811 ZBC |
0.0116 USDT |
0.0112 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-09-10 |
0.0117 USDT |
3,082,635.1563 ZBC |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-09-09 |
0.0118 USDT |
3,835,222.5435 ZBC |
0.0120 USDT |
0.0114 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-09-08 |
0.0118 USDT |
3,944,393.9562 ZBC |
0.0116 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-09-07 |
0.0116 USDT |
3,815,186.1480 ZBC |
0.0115 USDT |
0.0115 USDT |
0.0117 USDT |
0.0117 USDT |
| 2023-09-06 |
0.0117 USDT |
4,904,402.2580 ZBC |
0.0119 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-09-05 |
0.0118 USDT |
4,097,795.9997 ZBC |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-09-04 |
0.0123 USDT |
6,611,485.8029 ZBC |
0.0121 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-03 |
0.0119 USDT |
4,275,712.0131 ZBC |
0.0122 USDT |
0.0117 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-09-02 |
0.0121 USDT |
3,449,076.3888 ZBC |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-09-01 |
0.0117 USDT |
5,291,392.6490 ZBC |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-08-31 |
0.0123 USDT |
4,406,602.6666 ZBC |
0.0128 USDT |
0.0119 USDT |
0.0130 USDT |
0.0121 USDT |
| 2023-08-30 |
0.0123 USDT |
3,739,740.1820 ZBC |
0.0120 USDT |
0.0119 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-08-29 |
0.0120 USDT |
4,281,993.4834 ZBC |
0.0123 USDT |
0.0117 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-08-28 |
0.0123 USDT |
2,331,748.2084 ZBC |
0.0123 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2023-08-27 |
0.0122 USDT |
5,066,908.0559 ZBC |
0.0121 USDT |
0.0119 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-08-26 |
0.0120 USDT |
4,346,441.0515 ZBC |
0.0119 USDT |
0.0114 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-08-25 |
0.0123 USDT |
7,099,833.1727 ZBC |
0.0125 USDT |
0.0117 USDT |
0.0128 USDT |
0.0118 USDT |
| 2023-08-24 |
0.0127 USDT |
4,396,347.9633 ZBC |
0.0135 USDT |
0.0120 USDT |
0.0137 USDT |
0.0120 USDT |
| 2023-08-23 |
0.0135 USDT |
6,601,202.9076 ZBC |
0.0146 USDT |
0.0125 USDT |
0.0147 USDT |
0.0134 USDT |
| 2023-08-22 |
0.0137 USDT |
12,464,499.0635 ZBC |
0.0129 USDT |
0.0125 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-08-21 |
0.0126 USDT |
20,608,059.0558 ZBC |
0.0123 USDT |
0.0122 USDT |
0.0133 USDT |
0.0126 USDT |
| 2023-08-20 |
0.0118 USDT |
21,454,791.5500 ZBC |
0.0113 USDT |
0.0113 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-08-19 |
0.0113 USDT |
23,111,328.0192 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-08-18 |
0.0108 USDT |
18,629,267.8505 ZBC |
0.0105 USDT |
0.0103 USDT |
0.0121 USDT |
0.0109 USDT |
| 2023-08-17 |
0.0107 USDT |
20,446,623.0974 ZBC |
0.0103 USDT |
0.0101 USDT |
0.0115 USDT |
0.0105 USDT |
| 2023-08-16 |
0.0109 USDT |
14,711,674.5828 ZBC |
0.0110 USDT |
0.0106 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-08-15 |
0.0113 USDT |
20,278,816.0497 ZBC |
0.0106 USDT |
0.0105 USDT |
0.0123 USDT |
0.0111 USDT |
| 2023-08-14 |
0.0103 USDT |
14,853,086.5561 ZBC |
0.0100 USDT |
0.0099 USDT |
0.0107 USDT |
0.0105 USDT |
| 2023-08-13 |
0.0099 USDT |
16,743,712.4800 ZBC |
0.0096 USDT |
0.0095 USDT |
0.0103 USDT |
0.0099 USDT |
| 2023-08-12 |
0.0095 USDT |
13,176,781.1310 ZBC |
0.0095 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |