Identifier on OKEx: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-03 |
0.0146 USDT |
618,174,129.7502 ZBC |
0.0154 USDT |
0.0139 USDT |
0.0154 USDT |
0.0146 USDT |
| 2022-10-02 |
0.0155 USDT |
701,538,671.8046 ZBC |
0.0158 USDT |
0.0148 USDT |
0.0162 USDT |
0.0155 USDT |
| 2022-10-01 |
0.0148 USDT |
703,264,441.5206 ZBC |
0.0145 USDT |
0.0141 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-09-30 |
0.0152 USDT |
828,018,203.6252 ZBC |
0.0154 USDT |
0.0143 USDT |
0.0155 USDT |
0.0145 USDT |
| 2022-09-29 |
0.0156 USDT |
840,827,718.8105 ZBC |
0.0166 USDT |
0.0152 USDT |
0.0166 USDT |
0.0154 USDT |
| 2022-09-28 |
0.0158 USDT |
430,042,143.6663 ZBC |
0.0152 USDT |
0.0150 USDT |
0.0172 USDT |
0.0166 USDT |
| 2022-09-27 |
0.0144 USDT |
140,747,297.7949 ZBC |
0.0138 USDT |
0.0137 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-09-26 |
0.0142 USDT |
233,409,605.3649 ZBC |
0.0137 USDT |
0.0137 USDT |
0.0152 USDT |
0.0138 USDT |
| 2022-09-25 |
0.0132 USDT |
409,185,125.7874 ZBC |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-09-24 |
0.0131 USDT |
1,142,498,472.4342 ZBC |
0.0128 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2022-09-23 |
0.0128 USDT |
632,456,398.1814 ZBC |
0.0131 USDT |
0.0124 USDT |
0.0132 USDT |
0.0128 USDT |
| 2022-09-22 |
0.0130 USDT |
21,973,113.0111 ZBC |
0.0130 USDT |
0.0127 USDT |
0.0131 USDT |
0.0131 USDT |
| 2022-09-21 |
0.0132 USDT |
26,767,950.1453 ZBC |
0.0134 USDT |
0.0127 USDT |
0.0139 USDT |
0.0130 USDT |
| 2022-09-20 |
0.0133 USDT |
46,798,696.7737 ZBC |
0.0135 USDT |
0.0126 USDT |
0.0143 USDT |
0.0134 USDT |
| 2022-09-19 |
0.0123 USDT |
88,142,767.5155 ZBC |
0.0110 USDT |
0.0108 USDT |
0.0138 USDT |
0.0135 USDT |
| 2022-09-18 |
0.0112 USDT |
37,867,192.9003 ZBC |
0.0114 USDT |
0.0110 USDT |
0.0114 USDT |
0.0110 USDT |
| 2022-09-17 |
0.0114 USDT |
25,116,613.2361 ZBC |
0.0113 USDT |
0.0110 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-09-16 |
0.0115 USDT |
42,134,520.8195 ZBC |
0.0116 USDT |
0.0110 USDT |
0.0118 USDT |
0.0113 USDT |
| 2022-09-15 |
0.0115 USDT |
30,182,751.0101 ZBC |
0.0114 USDT |
0.0112 USDT |
0.0120 USDT |
0.0116 USDT |
| 2022-09-14 |
0.0118 USDT |
34,259,759.0037 ZBC |
0.0118 USDT |
0.0112 USDT |
0.0125 USDT |
0.0114 USDT |
| 2022-09-13 |
0.0121 USDT |
38,641,365.1996 ZBC |
0.0122 USDT |
0.0117 USDT |
0.0125 USDT |
0.0118 USDT |
| 2022-09-12 |
0.0125 USDT |
41,119,558.5884 ZBC |
0.0130 USDT |
0.0121 USDT |
0.0130 USDT |
0.0122 USDT |
| 2022-09-11 |
0.0132 USDT |
111,709,885.6564 ZBC |
0.0124 USDT |
0.0123 USDT |
0.0142 USDT |
0.0130 USDT |
| 2022-09-10 |
0.0119 USDT |
93,202,000.9847 ZBC |
0.0115 USDT |
0.0114 USDT |
0.0129 USDT |
0.0124 USDT |
| 2022-09-09 |
0.0115 USDT |
64,312,265.9869 ZBC |
0.0118 USDT |
0.0114 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-09-08 |
0.0119 USDT |
91,614,201.4140 ZBC |
0.0121 USDT |
0.0116 USDT |
0.0123 USDT |
0.0118 USDT |
| 2022-09-07 |
0.0128 USDT |
136,425,905.0636 ZBC |
0.0130 USDT |
0.0119 USDT |
0.0139 USDT |
0.0121 USDT |
| 2022-09-06 |
0.0140 USDT |
178,566,270.6917 ZBC |
0.0141 USDT |
0.0126 USDT |
0.0169 USDT |
0.0130 USDT |
| 2022-09-05 |
0.0145 USDT |
95,554,625.6715 ZBC |
0.0155 USDT |
0.0138 USDT |
0.0155 USDT |
0.0141 USDT |
| 2022-09-04 |
0.0161 USDT |
97,226,788.6486 ZBC |
0.0169 USDT |
0.0148 USDT |
0.0171 USDT |
0.0155 USDT |
| 2022-09-03 |
0.0177 USDT |
139,505,150.6586 ZBC |
0.0181 USDT |
0.0164 USDT |
0.0184 USDT |
0.0169 USDT |
| 2022-09-02 |
0.0181 USDT |
112,904,182.6037 ZBC |
0.0210 USDT |
0.0165 USDT |
0.0212 USDT |
0.0181 USDT |
| 2022-09-01 |
0.0211 USDT |
78,811,756.9583 ZBC |
0.0207 USDT |
0.0202 USDT |
0.0220 USDT |
0.0210 USDT |
| 2022-08-31 |
0.0212 USDT |
71,430,973.6724 ZBC |
0.0216 USDT |
0.0204 USDT |
0.0223 USDT |
0.0206 USDT |
| 2022-08-30 |
0.0229 USDT |
154,331,854.2749 ZBC |
0.0236 USDT |
0.0206 USDT |
0.0249 USDT |
0.0216 USDT |
| 2022-08-29 |
0.0229 USDT |
162,285,209.9206 ZBC |
0.0220 USDT |
0.0216 USDT |
0.0238 USDT |
0.0236 USDT |
| 2022-08-28 |
0.0234 USDT |
120,057,806.9216 ZBC |
0.0250 USDT |
0.0210 USDT |
0.0252 USDT |
0.0220 USDT |
| 2022-08-27 |
0.0228 USDT |
189,746,579.8613 ZBC |
0.0186 USDT |
0.0178 USDT |
0.0257 USDT |
0.0250 USDT |
| 2022-08-26 |
0.0190 USDT |
72,443,614.5877 ZBC |
0.0188 USDT |
0.0178 USDT |
0.0216 USDT |
0.0186 USDT |
| 2022-08-25 |
0.0197 USDT |
229,461,787.0781 ZBC |
0.0236 USDT |
0.0145 USDT |
0.0244 USDT |
0.0188 USDT |
| 2022-08-24 |
0.0251 USDT |
156,105,543.1360 ZBC |
0.0263 USDT |
0.0235 USDT |
0.0264 USDT |
0.0236 USDT |
| 2022-08-23 |
0.0270 USDT |
162,475,191.5760 ZBC |
0.0277 USDT |
0.0260 USDT |
0.0300 USDT |
0.0263 USDT |
| 2022-08-22 |
0.0335 USDT |
223,407,368.5688 ZBC |
0.0364 USDT |
0.0260 USDT |
0.0407 USDT |
0.0277 USDT |
| 2022-08-21 |
0.0349 USDT |
258,452,121.9852 ZBC |
0.0309 USDT |
0.0304 USDT |
0.0380 USDT |
0.0364 USDT |
| 2022-08-20 |
0.0268 USDT |
388,635,201.8775 ZBC |
0.0227 USDT |
0.0225 USDT |
0.0334 USDT |
0.0309 USDT |
| 2022-08-19 |
0.0239 USDT |
268,031,784.6878 ZBC |
0.0265 USDT |
0.0223 USDT |
0.0265 USDT |
0.0227 USDT |
| 2022-08-18 |
0.0254 USDT |
210,478,433.6974 ZBC |
0.0244 USDT |
0.0240 USDT |
0.0270 USDT |
0.0265 USDT |
| 2022-08-17 |
0.0258 USDT |
160,014,190.5508 ZBC |
0.0267 USDT |
0.0239 USDT |
0.0278 USDT |
0.0244 USDT |
| 2022-08-16 |
0.0261 USDT |
299,605,602.6821 ZBC |
0.0249 USDT |
0.0245 USDT |
0.0274 USDT |
0.0268 USDT |
| 2022-08-15 |
0.0273 USDT |
199,524,887.1824 ZBC |
0.0268 USDT |
0.0230 USDT |
0.0308 USDT |
0.0250 USDT |