Identifier on OKEx: ZBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
0.0278 USDT |
8,202,150.4860 ZBC |
0.0283 USDT |
0.0272 USDT |
0.0284 USDT |
0.0277 USDT |
| 2022-05-05 |
0.0302 USDT |
14,753,526.8580 ZBC |
0.0309 USDT |
0.0279 USDT |
0.0335 USDT |
0.0283 USDT |
| 2022-05-04 |
0.0280 USDT |
15,498,541.7287 ZBC |
0.0276 USDT |
0.0264 USDT |
0.0311 USDT |
0.0309 USDT |
| 2022-05-03 |
0.0286 USDT |
12,612,165.8139 ZBC |
0.0299 USDT |
0.0270 USDT |
0.0310 USDT |
0.0276 USDT |
| 2022-05-02 |
0.0290 USDT |
12,738,064.8345 ZBC |
0.0285 USDT |
0.0275 USDT |
0.0306 USDT |
0.0299 USDT |
| 2022-05-01 |
0.0309 USDT |
11,392,748.7029 ZBC |
0.0320 USDT |
0.0285 USDT |
0.0330 USDT |
0.0285 USDT |
| 2022-04-30 |
0.0345 USDT |
10,652,277.0500 ZBC |
0.0349 USDT |
0.0319 USDT |
0.0362 USDT |
0.0319 USDT |
| 2022-04-29 |
0.0353 USDT |
13,268,313.1434 ZBC |
0.0352 USDT |
0.0338 USDT |
0.0372 USDT |
0.0349 USDT |
| 2022-04-28 |
0.0371 USDT |
24,455,218.2113 ZBC |
0.0414 USDT |
0.0339 USDT |
0.0424 USDT |
0.0354 USDT |
| 2022-04-27 |
0.0412 USDT |
14,704,520.2736 ZBC |
0.0400 USDT |
0.0391 USDT |
0.0439 USDT |
0.0414 USDT |
| 2022-04-26 |
0.0410 USDT |
10,339,284.5638 ZBC |
0.0413 USDT |
0.0391 USDT |
0.0435 USDT |
0.0400 USDT |
| 2022-04-25 |
0.0406 USDT |
11,459,453.0941 ZBC |
0.0408 USDT |
0.0395 USDT |
0.0420 USDT |
0.0413 USDT |
| 2022-04-24 |
0.0429 USDT |
12,628,725.0610 ZBC |
0.0441 USDT |
0.0404 USDT |
0.0447 USDT |
0.0408 USDT |
| 2022-04-23 |
0.0448 USDT |
13,081,115.0491 ZBC |
0.0442 USDT |
0.0425 USDT |
0.0460 USDT |
0.0441 USDT |
| 2022-04-22 |
0.0440 USDT |
10,909,779.8466 ZBC |
0.0431 USDT |
0.0427 USDT |
0.0452 USDT |
0.0442 USDT |
| 2022-04-21 |
0.0441 USDT |
23,944,291.7532 ZBC |
0.0419 USDT |
0.0418 USDT |
0.0470 USDT |
0.0431 USDT |
| 2022-04-20 |
0.0413 USDT |
16,057,546.3018 ZBC |
0.0410 USDT |
0.0400 USDT |
0.0435 USDT |
0.0419 USDT |
| 2022-04-19 |
0.0416 USDT |
12,314,227.9505 ZBC |
0.0421 USDT |
0.0410 USDT |
0.0423 USDT |
0.0411 USDT |
| 2022-04-18 |
0.0433 USDT |
21,855,482.9418 ZBC |
0.0423 USDT |
0.0412 USDT |
0.0462 USDT |
0.0421 USDT |
| 2022-04-17 |
0.0424 USDT |
14,347,148.7662 ZBC |
0.0413 USDT |
0.0410 USDT |
0.0436 USDT |
0.0423 USDT |
| 2022-04-16 |
0.0424 USDT |
15,092,916.8724 ZBC |
0.0432 USDT |
0.0409 USDT |
0.0445 USDT |
0.0413 USDT |
| 2022-04-15 |
0.0442 USDT |
16,680,220.7376 ZBC |
0.0454 USDT |
0.0429 USDT |
0.0464 USDT |
0.0432 USDT |
| 2022-04-14 |
0.0479 USDT |
39,588,152.2874 ZBC |
0.0506 USDT |
0.0440 USDT |
0.0524 USDT |
0.0455 USDT |
| 2022-04-13 |
0.0485 USDT |
56,950,822.2715 ZBC |
0.0421 USDT |
0.0414 USDT |
0.0540 USDT |
0.0506 USDT |
| 2022-04-12 |
0.0404 USDT |
20,668,502.7986 ZBC |
0.0384 USDT |
0.0384 USDT |
0.0433 USDT |
0.0421 USDT |
| 2022-04-11 |
0.0393 USDT |
14,000,942.4563 ZBC |
0.0426 USDT |
0.0375 USDT |
0.0427 USDT |
0.0384 USDT |
| 2022-04-10 |
0.0425 USDT |
21,140,376.3948 ZBC |
0.0411 USDT |
0.0411 USDT |
0.0445 USDT |
0.0427 USDT |
| 2022-04-09 |
0.0391 USDT |
11,432,518.8911 ZBC |
0.0380 USDT |
0.0374 USDT |
0.0418 USDT |
0.0411 USDT |
| 2022-04-08 |
0.0393 USDT |
14,870,716.6632 ZBC |
0.0399 USDT |
0.0371 USDT |
0.0414 USDT |
0.0380 USDT |
| 2022-04-07 |
0.0390 USDT |
20,185,334.0747 ZBC |
0.0409 USDT |
0.0372 USDT |
0.0413 USDT |
0.0396 USDT |
| 2022-04-06 |
0.0412 USDT |
29,981,233.4267 ZBC |
0.0430 USDT |
0.0390 USDT |
0.0438 USDT |
0.0409 USDT |
| 2022-04-05 |
0.0406 USDT |
38,875,274.8321 ZBC |
0.0373 USDT |
0.0372 USDT |
0.0442 USDT |
0.0430 USDT |
| 2022-04-04 |
0.0378 USDT |
28,018,321.0496 ZBC |
0.0381 USDT |
0.0368 USDT |
0.0395 USDT |
0.0373 USDT |
| 2022-04-03 |
0.0358 USDT |
26,567,227.7486 ZBC |
0.0349 USDT |
0.0341 USDT |
0.0384 USDT |
0.0381 USDT |
| 2022-04-02 |
0.0349 USDT |
27,255,165.2372 ZBC |
0.0343 USDT |
0.0334 USDT |
0.0366 USDT |
0.0349 USDT |
| 2022-04-01 |
0.0349 USDT |
41,800,908.8230 ZBC |
0.0357 USDT |
0.0331 USDT |
0.0380 USDT |
0.0343 USDT |
| 2022-03-31 |
0.0357 USDT |
71,941,677.6565 ZBC |
0.0332 USDT |
0.0320 USDT |
0.0396 USDT |
0.0357 USDT |
| 2022-03-30 |
0.0322 USDT |
101,522,298.1737 ZBC |
0.0288 USDT |
0.0282 USDT |
0.0376 USDT |
0.0332 USDT |
| 2022-03-29 |
0.0287 USDT |
63,375,428.4953 ZBC |
0.0281 USDT |
0.0269 USDT |
0.0310 USDT |
0.0288 USDT |
| 2022-03-28 |
0.0276 USDT |
33,156,675.4574 ZBC |
0.0272 USDT |
0.0263 USDT |
0.0291 USDT |
0.0281 USDT |
| 2022-03-27 |
0.0278 USDT |
20,010,100.0535 ZBC |
0.0287 USDT |
0.0270 USDT |
0.0289 USDT |
0.0272 USDT |
| 2022-03-26 |
0.0281 USDT |
27,184,021.7206 ZBC |
0.0288 USDT |
0.0269 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-03-25 |
0.0297 USDT |
37,852,698.8145 ZBC |
0.0292 USDT |
0.0279 USDT |
0.0319 USDT |
0.0288 USDT |
| 2022-03-24 |
0.0304 USDT |
30,942,918.7770 ZBC |
0.0309 USDT |
0.0290 USDT |
0.0314 USDT |
0.0293 USDT |
| 2022-03-23 |
0.0317 USDT |
33,502,536.9955 ZBC |
0.0323 USDT |
0.0305 USDT |
0.0332 USDT |
0.0309 USDT |
| 2022-03-22 |
0.0317 USDT |
78,225,132.9713 ZBC |
0.0303 USDT |
0.0297 USDT |
0.0350 USDT |
0.0323 USDT |
| 2022-03-21 |
0.0311 USDT |
49,046,780.3572 ZBC |
0.0320 USDT |
0.0300 USDT |
0.0327 USDT |
0.0303 USDT |
| 2022-03-20 |
0.0336 USDT |
82,351,258.7536 ZBC |
0.0353 USDT |
0.0293 USDT |
0.0381 USDT |
0.0320 USDT |
| 2022-03-19 |
0.0371 USDT |
95,712,414.8327 ZBC |
0.0369 USDT |
0.0345 USDT |
0.0418 USDT |
0.0353 USDT |
| 2022-03-18 |
0.0388 USDT |
164,651,703.6028 ZBC |
0.0450 USDT |
0.0336 USDT |
0.0452 USDT |
0.0369 USDT |