Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0163 USDT |
2,021,527.8113 ZBC |
0.0164 USDT |
0.0161 USDT |
0.0167 USDT |
0.0164 USDT |
| 2023-05-02 |
0.0165 USDT |
965,285.2554 ZBC |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-05-01 |
0.0167 USDT |
1,964,201.7988 ZBC |
0.0173 USDT |
0.0160 USDT |
0.0173 USDT |
0.0162 USDT |
| 2023-04-30 |
0.0174 USDT |
1,357,424.6715 ZBC |
0.0172 USDT |
0.0172 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-04-29 |
0.0173 USDT |
1,280,056.8820 ZBC |
0.0172 USDT |
0.0171 USDT |
0.0176 USDT |
0.0173 USDT |
| 2023-04-28 |
0.0171 USDT |
963,527.3009 ZBC |
0.0168 USDT |
0.0166 USDT |
0.0175 USDT |
0.0174 USDT |
| 2023-04-27 |
0.0165 USDT |
336,709.0455 ZBC |
0.0162 USDT |
0.0161 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-04-26 |
0.0165 USDT |
1,857,744.4287 ZBC |
0.0166 USDT |
0.0161 USDT |
0.0168 USDT |
0.0161 USDT |
| 2023-04-25 |
0.0160 USDT |
613,244.4016 ZBC |
0.0159 USDT |
0.0156 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-04-24 |
0.0156 USDT |
719,168.8918 ZBC |
0.0155 USDT |
0.0154 USDT |
0.0159 USDT |
0.0157 USDT |
| 2023-04-23 |
0.0154 USDT |
664,455.3846 ZBC |
0.0158 USDT |
0.0151 USDT |
0.0158 USDT |
0.0153 USDT |
| 2023-04-22 |
0.0154 USDT |
410,203.8753 ZBC |
0.0146 USDT |
0.0146 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-04-21 |
0.0147 USDT |
756,324.6232 ZBC |
0.0149 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-04-20 |
0.0154 USDT |
1,618,140.1146 ZBC |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-04-19 |
0.0159 USDT |
2,830,692.0319 ZBC |
0.0168 USDT |
0.0157 USDT |
0.0169 USDT |
0.0158 USDT |
| 2023-04-18 |
0.0167 USDT |
1,493,945.1610 ZBC |
0.0165 USDT |
0.0163 USDT |
0.0169 USDT |
0.0166 USDT |
| 2023-04-17 |
0.0166 USDT |
671,576.6657 ZBC |
0.0172 USDT |
0.0163 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-04-16 |
0.0171 USDT |
1,470,748.0933 ZBC |
0.0173 USDT |
0.0169 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-04-15 |
0.0174 USDT |
1,710,132.5689 ZBC |
0.0168 USDT |
0.0166 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-04-14 |
0.0172 USDT |
2,364,797.6207 ZBC |
0.0177 USDT |
0.0168 USDT |
0.0179 USDT |
0.0169 USDT |
| 2023-04-13 |
0.0172 USDT |
3,020,874.0766 ZBC |
0.0171 USDT |
0.0169 USDT |
0.0180 USDT |
0.0177 USDT |
| 2023-04-12 |
0.0175 USDT |
2,143,675.8516 ZBC |
0.0180 USDT |
0.0171 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-04-11 |
0.0181 USDT |
11,693,829.2339 ZBC |
0.0182 USDT |
0.0176 USDT |
0.0184 USDT |
0.0180 USDT |
| 2023-04-10 |
0.0177 USDT |
6,428,859.1913 ZBC |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-04-09 |
0.0179 USDT |
7,605,229.5134 ZBC |
0.0180 USDT |
0.0162 USDT |
0.0186 USDT |
0.0177 USDT |
| 2023-04-08 |
0.0168 USDT |
16,902,033.3981 ZBC |
0.0156 USDT |
0.0155 USDT |
0.0196 USDT |
0.0177 USDT |
| 2023-04-07 |
0.0156 USDT |
14,287,259.1032 ZBC |
0.0158 USDT |
0.0152 USDT |
0.0160 USDT |
0.0156 USDT |
| 2023-04-06 |
0.0158 USDT |
15,487,820.0261 ZBC |
0.0159 USDT |
0.0155 USDT |
0.0160 USDT |
0.0157 USDT |
| 2023-04-05 |
0.0163 USDT |
8,739,167.0658 ZBC |
0.0161 USDT |
0.0157 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-04-04 |
0.0161 USDT |
572,711.3497 ZBC |
0.0161 USDT |
0.0155 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-04-03 |
0.0163 USDT |
1,364,694.6328 ZBC |
0.0162 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2023-04-02 |
0.0166 USDT |
1,191,123.0708 ZBC |
0.0173 USDT |
0.0160 USDT |
0.0173 USDT |
0.0162 USDT |
| 2023-04-01 |
0.0171 USDT |
964,958.5187 ZBC |
0.0170 USDT |
0.0166 USDT |
0.0174 USDT |
0.0171 USDT |
| 2023-03-31 |
0.0171 USDT |
2,841,615.9069 ZBC |
0.0163 USDT |
0.0162 USDT |
0.0182 USDT |
0.0170 USDT |
| 2023-03-30 |
0.0160 USDT |
1,778,452.6551 ZBC |
0.0154 USDT |
0.0152 USDT |
0.0166 USDT |
0.0163 USDT |
| 2023-03-29 |
0.0152 USDT |
2,074,014.9254 ZBC |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-03-28 |
0.0151 USDT |
283,148.8838 ZBC |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-03-27 |
0.0154 USDT |
657,986.3634 ZBC |
0.0158 USDT |
0.0149 USDT |
0.0159 USDT |
0.0151 USDT |
| 2023-03-26 |
0.0153 USDT |
8,742,482.2156 ZBC |
0.0150 USDT |
0.0149 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-03-25 |
0.0152 USDT |
17,061,329.2028 ZBC |
0.0153 USDT |
0.0147 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-03-24 |
0.0156 USDT |
25,880,936.2351 ZBC |
0.0158 USDT |
0.0151 USDT |
0.0159 USDT |
0.0158 USDT |
| 2023-03-23 |
0.0150 USDT |
30,106,311.5174 ZBC |
0.0149 USDT |
0.0144 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-03-22 |
0.0143 USDT |
9,217,000.6624 ZBC |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0144 USDT |
| 2023-03-21 |
0.0139 USDT |
16,837,974.1046 ZBC |
0.0139 USDT |
0.0135 USDT |
0.0145 USDT |
0.0142 USDT |
| 2023-03-20 |
0.0139 USDT |
2,521,923.1962 ZBC |
0.0145 USDT |
0.0138 USDT |
0.0145 USDT |
0.0140 USDT |
| 2023-03-19 |
0.0142 USDT |
1,000,763.5050 ZBC |
0.0143 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-03-18 |
0.0148 USDT |
1,108,911.8995 ZBC |
0.0147 USDT |
0.0142 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-03-17 |
0.0144 USDT |
251,293.8295 ZBC |
0.0141 USDT |
0.0141 USDT |
0.0147 USDT |
0.0145 USDT |
| 2023-03-16 |
0.0144 USDT |
671,495.5046 ZBC |
0.0140 USDT |
0.0137 USDT |
0.0148 USDT |
0.0143 USDT |
| 2023-03-15 |
0.0138 USDT |
562,692.1266 ZBC |
0.0141 USDT |
0.0131 USDT |
0.0145 USDT |
0.0138 USDT |