Identifier on Kucoin: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0144 USDT |
1,068,135.3444 ZBC |
0.0139 USDT |
0.0138 USDT |
0.0148 USDT |
0.0140 USDT |
| 2023-03-13 |
0.0136 USDT |
1,463,671.6792 ZBC |
0.0130 USDT |
0.0127 USDT |
0.0147 USDT |
0.0139 USDT |
| 2023-03-12 |
0.0121 USDT |
991,767.8416 ZBC |
0.0116 USDT |
0.0116 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-03-11 |
0.0116 USDT |
765,152.3984 ZBC |
0.0117 USDT |
0.0108 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-03-10 |
0.0120 USDT |
1,472,220.3331 ZBC |
0.0125 USDT |
0.0116 USDT |
0.0125 USDT |
0.0118 USDT |
| 2023-03-09 |
0.0126 USDT |
4,123,002.1761 ZBC |
0.0121 USDT |
0.0120 USDT |
0.0133 USDT |
0.0125 USDT |
| 2023-03-08 |
0.0127 USDT |
5,234,526.5000 ZBC |
0.0132 USDT |
0.0123 USDT |
0.0135 USDT |
0.0123 USDT |
| 2023-03-07 |
0.0133 USDT |
2,911,885.9716 ZBC |
0.0136 USDT |
0.0130 USDT |
0.0137 USDT |
0.0131 USDT |
| 2023-03-06 |
0.0140 USDT |
6,051,346.9000 ZBC |
0.0144 USDT |
0.0134 USDT |
0.0148 USDT |
0.0138 USDT |
| 2023-03-05 |
0.0142 USDT |
1,910,413.7222 ZBC |
0.0139 USDT |
0.0138 USDT |
0.0146 USDT |
0.0144 USDT |
| 2023-03-04 |
0.0138 USDT |
782,817.7386 ZBC |
0.0137 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-03-03 |
0.0132 USDT |
5,294,908.6810 ZBC |
0.0151 USDT |
0.0125 USDT |
0.0151 USDT |
0.0135 USDT |
| 2023-03-02 |
0.0151 USDT |
4,325,839.3828 ZBC |
0.0160 USDT |
0.0147 USDT |
0.0161 USDT |
0.0149 USDT |
| 2023-03-01 |
0.0158 USDT |
5,480,584.4258 ZBC |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0156 USDT |
| 2023-02-28 |
0.0160 USDT |
2,257,191.2082 ZBC |
0.0167 USDT |
0.0148 USDT |
0.0168 USDT |
0.0155 USDT |
| 2023-02-27 |
0.0166 USDT |
1,435,055.9865 ZBC |
0.0168 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-02-26 |
0.0171 USDT |
2,005,984.6430 ZBC |
0.0171 USDT |
0.0169 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-02-25 |
0.0171 USDT |
2,206,217.9445 ZBC |
0.0164 USDT |
0.0162 USDT |
0.0177 USDT |
0.0168 USDT |
| 2023-02-24 |
0.0167 USDT |
3,624,194.8923 ZBC |
0.0174 USDT |
0.0160 USDT |
0.0178 USDT |
0.0162 USDT |
| 2023-02-23 |
0.0170 USDT |
4,060,401.9830 ZBC |
0.0170 USDT |
0.0164 USDT |
0.0176 USDT |
0.0167 USDT |
| 2023-02-22 |
0.0166 USDT |
3,672,113.8954 ZBC |
0.0171 USDT |
0.0158 USDT |
0.0172 USDT |
0.0168 USDT |
| 2023-02-21 |
0.0174 USDT |
9,353,902.9767 ZBC |
0.0157 USDT |
0.0154 USDT |
0.0185 USDT |
0.0170 USDT |
| 2023-02-20 |
0.0156 USDT |
2,948,966.5592 ZBC |
0.0153 USDT |
0.0150 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-02-19 |
0.0159 USDT |
10,172,162.4691 ZBC |
0.0149 USDT |
0.0146 USDT |
0.0170 USDT |
0.0152 USDT |
| 2023-02-18 |
0.0145 USDT |
4,996,817.7477 ZBC |
0.0133 USDT |
0.0130 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-02-17 |
0.0130 USDT |
3,138,634.3268 ZBC |
0.0129 USDT |
0.0122 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-02-16 |
0.0131 USDT |
1,948,951.9312 ZBC |
0.0129 USDT |
0.0126 USDT |
0.0135 USDT |
0.0130 USDT |
| 2023-02-15 |
0.0124 USDT |
1,488,548.6205 ZBC |
0.0120 USDT |
0.0120 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-02-14 |
0.0120 USDT |
656,249.8745 ZBC |
0.0119 USDT |
0.0118 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-02-13 |
0.0123 USDT |
2,055,590.6142 ZBC |
0.0127 USDT |
0.0117 USDT |
0.0128 USDT |
0.0117 USDT |
| 2023-02-12 |
0.0130 USDT |
1,407,414.5932 ZBC |
0.0129 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-02-11 |
0.0130 USDT |
992,483.1283 ZBC |
0.0125 USDT |
0.0124 USDT |
0.0133 USDT |
0.0128 USDT |
| 2023-02-10 |
0.0124 USDT |
4,162,286.5883 ZBC |
0.0127 USDT |
0.0121 USDT |
0.0127 USDT |
0.0124 USDT |
| 2023-02-09 |
0.0131 USDT |
2,664,445.7017 ZBC |
0.0134 USDT |
0.0126 USDT |
0.0137 USDT |
0.0127 USDT |
| 2023-02-08 |
0.0134 USDT |
2,533,591.0661 ZBC |
0.0128 USDT |
0.0127 USDT |
0.0142 USDT |
0.0135 USDT |
| 2023-02-07 |
0.0126 USDT |
1,931,010.1557 ZBC |
0.0125 USDT |
0.0122 USDT |
0.0129 USDT |
0.0127 USDT |
| 2023-02-06 |
0.0125 USDT |
1,385,377.3077 ZBC |
0.0124 USDT |
0.0121 USDT |
0.0129 USDT |
0.0125 USDT |
| 2023-02-05 |
0.0125 USDT |
1,821,577.5572 ZBC |
0.0121 USDT |
0.0120 USDT |
0.0129 USDT |
0.0126 USDT |
| 2023-02-04 |
0.0120 USDT |
861,391.4364 ZBC |
0.0121 USDT |
0.0118 USDT |
0.0129 USDT |
0.0120 USDT |
| 2023-02-03 |
0.0119 USDT |
1,229,272.6552 ZBC |
0.0122 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-02-02 |
0.0122 USDT |
3,056,755.2711 ZBC |
0.0120 USDT |
0.0120 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-02-01 |
0.0117 USDT |
2,481,881.1240 ZBC |
0.0123 USDT |
0.0113 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-01-31 |
0.0122 USDT |
4,718,387.1070 ZBC |
0.0113 USDT |
0.0111 USDT |
0.0134 USDT |
0.0123 USDT |
| 2023-01-30 |
0.0110 USDT |
2,079,014.3991 ZBC |
0.0108 USDT |
0.0106 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-01-29 |
0.0107 USDT |
2,165,256.1645 ZBC |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-01-28 |
0.0107 USDT |
2,711,417.2608 ZBC |
0.0111 USDT |
0.0102 USDT |
0.0112 USDT |
0.0108 USDT |
| 2023-01-27 |
0.0113 USDT |
1,037,962.3402 ZBC |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-01-26 |
0.0115 USDT |
1,190,638.2797 ZBC |
0.0111 USDT |
0.0110 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-01-25 |
0.0111 USDT |
1,055,093.6466 ZBC |
0.0108 USDT |
0.0107 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-01-24 |
0.0115 USDT |
1,460,042.7920 ZBC |
0.0116 USDT |
0.0109 USDT |
0.0119 USDT |
0.0109 USDT |