Identifier on OKEx: ZBC-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-25 |
0.0108 USDT |
5,062,366.7659 ZBC |
0.0111 USDT |
0.0104 USDT |
0.0114 USDT |
0.0107 USDT |
2022-06-24 |
0.0109 USDT |
2,773,623.4737 ZBC |
0.0106 USDT |
0.0106 USDT |
0.0112 USDT |
0.0111 USDT |
2022-06-23 |
0.0106 USDT |
1,766,646.3759 ZBC |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
2022-06-22 |
0.0109 USDT |
2,064,746.4383 ZBC |
0.0112 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
2022-06-21 |
0.0112 USDT |
3,176,483.1468 ZBC |
0.0114 USDT |
0.0111 USDT |
0.0116 USDT |
0.0111 USDT |
2022-06-20 |
0.0111 USDT |
2,499,180.5873 ZBC |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0114 USDT |
2022-06-19 |
0.0108 USDT |
1,480,141.5144 ZBC |
0.0108 USDT |
0.0107 USDT |
0.0110 USDT |
0.0109 USDT |
2022-06-18 |
0.0110 USDT |
1,877,359.6438 ZBC |
0.0113 USDT |
0.0105 USDT |
0.0113 USDT |
0.0109 USDT |
2022-06-17 |
0.0113 USDT |
1,740,917.3154 ZBC |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0113 USDT |
2022-06-16 |
0.0113 USDT |
1,823,211.8702 ZBC |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
2022-06-15 |
0.0113 USDT |
2,770,504.2701 ZBC |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0114 USDT |
2022-06-14 |
0.0118 USDT |
2,303,408.2506 ZBC |
0.0118 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
2022-06-13 |
0.0122 USDT |
5,078,698.9737 ZBC |
0.0128 USDT |
0.0116 USDT |
0.0129 USDT |
0.0117 USDT |
2022-06-12 |
0.0131 USDT |
4,104,622.8451 ZBC |
0.0135 USDT |
0.0127 USDT |
0.0137 USDT |
0.0128 USDT |
2022-06-11 |
0.0139 USDT |
3,561,453.4869 ZBC |
0.0144 USDT |
0.0135 USDT |
0.0145 USDT |
0.0135 USDT |
2022-06-10 |
0.0147 USDT |
3,366,653.5830 ZBC |
0.0147 USDT |
0.0141 USDT |
0.0152 USDT |
0.0144 USDT |
2022-06-09 |
0.0151 USDT |
1,752,585.3526 ZBC |
0.0153 USDT |
0.0147 USDT |
0.0154 USDT |
0.0147 USDT |
2022-06-08 |
0.0154 USDT |
1,587,519.3381 ZBC |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0153 USDT |
2022-06-07 |
0.0154 USDT |
2,987,993.5287 ZBC |
0.0153 USDT |
0.0151 USDT |
0.0156 USDT |
0.0155 USDT |
2022-06-06 |
0.0155 USDT |
3,179,073.6872 ZBC |
0.0158 USDT |
0.0150 USDT |
0.0159 USDT |
0.0153 USDT |
2022-06-05 |
0.0159 USDT |
1,585,293.5976 ZBC |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
2022-06-04 |
0.0163 USDT |
3,103,721.3869 ZBC |
0.0169 USDT |
0.0158 USDT |
0.0171 USDT |
0.0159 USDT |
2022-06-03 |
0.0167 USDT |
2,178,715.3740 ZBC |
0.0167 USDT |
0.0163 USDT |
0.0171 USDT |
0.0169 USDT |
2022-06-02 |
0.0167 USDT |
1,806,491.2965 ZBC |
0.0167 USDT |
0.0166 USDT |
0.0170 USDT |
0.0166 USDT |
2022-06-01 |
0.0167 USDT |
2,077,693.5673 ZBC |
0.0168 USDT |
0.0166 USDT |
0.0170 USDT |
0.0167 USDT |
2022-05-31 |
0.0168 USDT |
2,168,125.1521 ZBC |
0.0172 USDT |
0.0166 USDT |
0.0173 USDT |
0.0166 USDT |
2022-05-30 |
0.0170 USDT |
4,523,640.9296 ZBC |
0.0169 USDT |
0.0166 USDT |
0.0174 USDT |
0.0172 USDT |
2022-05-29 |
0.0170 USDT |
1,537,250.8543 ZBC |
0.0169 USDT |
0.0167 USDT |
0.0172 USDT |
0.0168 USDT |
2022-05-28 |
0.0167 USDT |
1,473,764.1074 ZBC |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0169 USDT |
2022-05-27 |
0.0169 USDT |
1,755,140.5490 ZBC |
0.0170 USDT |
0.0166 USDT |
0.0171 USDT |
0.0167 USDT |
2022-05-26 |
0.0176 USDT |
3,129,092.2816 ZBC |
0.0181 USDT |
0.0170 USDT |
0.0182 USDT |
0.0170 USDT |
2022-05-25 |
0.0183 USDT |
2,833,912.4536 ZBC |
0.0185 USDT |
0.0177 USDT |
0.0187 USDT |
0.0181 USDT |
2022-05-24 |
0.0186 USDT |
4,348,856.0947 ZBC |
0.0185 USDT |
0.0179 USDT |
0.0191 USDT |
0.0185 USDT |
2022-05-23 |
0.0180 USDT |
5,426,926.4292 ZBC |
0.0177 USDT |
0.0173 USDT |
0.0188 USDT |
0.0185 USDT |
2022-05-22 |
0.0174 USDT |
4,411,532.2198 ZBC |
0.0175 USDT |
0.0169 USDT |
0.0183 USDT |
0.0179 USDT |
2022-05-21 |
0.0173 USDT |
4,948,203.2392 ZBC |
0.0174 USDT |
0.0166 USDT |
0.0180 USDT |
0.0175 USDT |
2022-05-20 |
0.0177 USDT |
6,304,230.1134 ZBC |
0.0182 USDT |
0.0171 USDT |
0.0184 USDT |
0.0174 USDT |
2022-05-19 |
0.0175 USDT |
14,863,902.8166 ZBC |
0.0165 USDT |
0.0162 USDT |
0.0190 USDT |
0.0182 USDT |
2022-05-18 |
0.0163 USDT |
7,492,707.9506 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0168 USDT |
0.0164 USDT |
2022-05-17 |
0.0160 USDT |
8,784,707.3026 ZBC |
0.0158 USDT |
0.0157 USDT |
0.0164 USDT |
0.0160 USDT |
2022-05-16 |
0.0163 USDT |
13,670,291.6756 ZBC |
0.0160 USDT |
0.0155 USDT |
0.0180 USDT |
0.0158 USDT |
2022-05-15 |
0.0161 USDT |
12,349,140.7741 ZBC |
0.0161 USDT |
0.0156 USDT |
0.0168 USDT |
0.0160 USDT |
2022-05-14 |
0.0162 USDT |
14,632,834.4783 ZBC |
0.0168 USDT |
0.0157 USDT |
0.0169 USDT |
0.0161 USDT |
2022-05-13 |
0.0171 USDT |
18,586,979.5392 ZBC |
0.0161 USDT |
0.0160 USDT |
0.0181 USDT |
0.0168 USDT |
2022-05-12 |
0.0168 USDT |
18,770,195.1578 ZBC |
0.0174 USDT |
0.0158 USDT |
0.0184 USDT |
0.0161 USDT |
2022-05-11 |
0.0191 USDT |
38,830,229.3333 ZBC |
0.0212 USDT |
0.0171 USDT |
0.0214 USDT |
0.0174 USDT |
2022-05-10 |
0.0212 USDT |
19,580,555.0628 ZBC |
0.0212 USDT |
0.0200 USDT |
0.0224 USDT |
0.0212 USDT |
2022-05-09 |
0.0222 USDT |
16,144,014.2223 ZBC |
0.0225 USDT |
0.0207 USDT |
0.0233 USDT |
0.0212 USDT |
2022-05-08 |
0.0235 USDT |
25,374,048.5348 ZBC |
0.0265 USDT |
0.0215 USDT |
0.0266 USDT |
0.0227 USDT |
2022-05-07 |
0.0268 USDT |
7,657,665.7983 ZBC |
0.0277 USDT |
0.0260 USDT |
0.0279 USDT |
0.0265 USDT |