Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0112 USDT |
10,851,261.3024 ZBC |
0.0111 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-06-21 |
0.0109 USDT |
11,000,455.9505 ZBC |
0.0108 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-06-20 |
0.0106 USDT |
18,013,117.0121 ZBC |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-06-19 |
0.0107 USDT |
18,237,879.1916 ZBC |
0.0108 USDT |
0.0105 USDT |
0.0113 USDT |
0.0106 USDT |
| 2023-06-18 |
0.0108 USDT |
17,573,110.3659 ZBC |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-06-17 |
0.0109 USDT |
16,586,590.7622 ZBC |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-06-16 |
0.0110 USDT |
13,150,102.6108 ZBC |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-06-15 |
0.0107 USDT |
15,671,347.9836 ZBC |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-06-14 |
0.0108 USDT |
18,085,013.1748 ZBC |
0.0106 USDT |
0.0106 USDT |
0.0119 USDT |
0.0107 USDT |
| 2023-06-13 |
0.0104 USDT |
13,828,990.7783 ZBC |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-06-12 |
0.0102 USDT |
11,579,476.0575 ZBC |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-06-11 |
0.0104 USDT |
7,721,933.4363 ZBC |
0.0104 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-06-10 |
0.0110 USDT |
12,408,960.2188 ZBC |
0.0117 USDT |
0.0102 USDT |
0.0117 USDT |
0.0104 USDT |
| 2023-06-09 |
0.0118 USDT |
14,664,239.7207 ZBC |
0.0119 USDT |
0.0115 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-06-08 |
0.0118 USDT |
8,510,799.3941 ZBC |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-06-07 |
0.0117 USDT |
327,144.0167 ZBC |
0.0118 USDT |
0.0113 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-06-06 |
0.0117 USDT |
400,828.5975 ZBC |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-06-05 |
0.0120 USDT |
546,607.6359 ZBC |
0.0123 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-06-04 |
0.0122 USDT |
143,831.2055 ZBC |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-06-03 |
0.0125 USDT |
372,143.2386 ZBC |
0.0126 USDT |
0.0121 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-06-02 |
0.0125 USDT |
903,685.7275 ZBC |
0.0121 USDT |
0.0120 USDT |
0.0129 USDT |
0.0124 USDT |
| 2023-06-01 |
0.0121 USDT |
164,986.8882 ZBC |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-05-31 |
0.0124 USDT |
633,035.2003 ZBC |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-05-30 |
0.0126 USDT |
5,103,136.6015 ZBC |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-05-29 |
0.0129 USDT |
5,415,534.7913 ZBC |
0.0129 USDT |
0.0126 USDT |
0.0132 USDT |
0.0126 USDT |
| 2023-05-28 |
0.0128 USDT |
5,571,214.8164 ZBC |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-05-27 |
0.0127 USDT |
2,379,016.2752 ZBC |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0128 USDT |
| 2023-05-26 |
0.0124 USDT |
4,751,316.5419 ZBC |
0.0122 USDT |
0.0122 USDT |
0.0127 USDT |
0.0126 USDT |
| 2023-05-25 |
0.0123 USDT |
14,726,659.1998 ZBC |
0.0129 USDT |
0.0120 USDT |
0.0129 USDT |
0.0122 USDT |
| 2023-05-24 |
0.0132 USDT |
16,701,340.7084 ZBC |
0.0139 USDT |
0.0127 USDT |
0.0139 USDT |
0.0129 USDT |
| 2023-05-23 |
0.0141 USDT |
16,043,063.9093 ZBC |
0.0146 USDT |
0.0136 USDT |
0.0148 USDT |
0.0138 USDT |
| 2023-05-22 |
0.0147 USDT |
15,439,395.4598 ZBC |
0.0146 USDT |
0.0143 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-05-21 |
0.0148 USDT |
10,037,766.1697 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-05-20 |
0.0150 USDT |
6,896,898.2439 ZBC |
0.0149 USDT |
0.0147 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-05-19 |
0.0148 USDT |
8,191,708.0737 ZBC |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-05-18 |
0.0148 USDT |
7,705,226.6238 ZBC |
0.0148 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-05-17 |
0.0148 USDT |
7,765,909.2303 ZBC |
0.0148 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-05-16 |
0.0148 USDT |
9,609,986.9625 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-05-15 |
0.0149 USDT |
10,966,347.8465 ZBC |
0.0147 USDT |
0.0146 USDT |
0.0152 USDT |
0.0150 USDT |
| 2023-05-14 |
0.0150 USDT |
9,417,677.2490 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-05-13 |
0.0149 USDT |
10,046,482.4175 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-05-12 |
0.0147 USDT |
15,374,291.6839 ZBC |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-05-11 |
0.0148 USDT |
4,786,707.8469 ZBC |
0.0150 USDT |
0.0146 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-05-10 |
0.0150 USDT |
992,457.0385 ZBC |
0.0151 USDT |
0.0147 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-05-09 |
0.0149 USDT |
508,991.8986 ZBC |
0.0151 USDT |
0.0142 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-05-08 |
0.0154 USDT |
1,173,357.2985 ZBC |
0.0162 USDT |
0.0151 USDT |
0.0163 USDT |
0.0152 USDT |
| 2023-05-07 |
0.0163 USDT |
155,905.1129 ZBC |
0.0161 USDT |
0.0161 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-05-06 |
0.0161 USDT |
441,781.8410 ZBC |
0.0166 USDT |
0.0160 USDT |
0.0166 USDT |
0.0162 USDT |
| 2023-05-05 |
0.0165 USDT |
421,500.0191 ZBC |
0.0163 USDT |
0.0163 USDT |
0.0166 USDT |
0.0165 USDT |
| 2023-05-04 |
0.0166 USDT |
363,246.7193 ZBC |
0.0161 USDT |
0.0161 USDT |
0.0168 USDT |
0.0164 USDT |