Identifier on ZB.com: ad_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.0218 USDT |
6,483.5700 |
0.0219 USDT |
0.0217 USDT |
0.0219 USDT |
0.0221 USDT |
| 2022-03-31 |
0.0222 USDT |
4,634.3900 |
0.0240 USDT |
0.0220 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-03-30 |
0.0229 USDT |
4,385.8400 |
0.0222 USDT |
0.0222 USDT |
0.0230 USDT |
0.0238 USDT |
| 2022-03-29 |
0.0250 USDT |
1,340.8500 |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0254 USDT |
| 2022-03-28 |
0.0250 USDT |
171.8600 |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0254 USDT |
| 2022-03-27 |
0.0242 USDT |
67.8100 |
0.0244 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-03-26 |
0.0225 USDT |
12,583.9500 |
0.0225 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2022-03-25 |
0.0226 USDT |
43,109.3200 |
0.0233 USDT |
0.0216 USDT |
0.0217 USDT |
0.0234 USDT |
| 2022-03-24 |
0.0227 USDT |
5,599.1900 |
0.0233 USDT |
0.0220 USDT |
0.0233 USDT |
0.0253 USDT |
| 2022-03-23 |
0.0240 USDT |
2,390.0700 |
0.0241 USDT |
0.0223 USDT |
0.0241 USDT |
0.0259 USDT |
| 2022-03-22 |
0.0258 USDT |
6,058.4100 |
0.0250 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2022-03-21 |
0.0241 USDT |
9,186.6400 |
0.0245 USDT |
0.0222 USDT |
0.0223 USDT |
0.0261 USDT |
| 2022-03-20 |
0.0237 USDT |
22,915.0700 |
0.0240 USDT |
0.0233 USDT |
0.0233 USDT |
0.0260 USDT |
| 2022-03-19 |
0.0240 USDT |
15,829.9300 |
0.0267 USDT |
0.0230 USDT |
0.0233 USDT |
0.0240 USDT |
| 2022-03-18 |
0.0266 USDT |
7,422.1600 |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0267 USDT |
| 2022-03-17 |
0.0236 USDT |
1,926.5300 |
0.0248 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-03-16 |
0.0261 USDT |
6,867.1500 |
0.0259 USDT |
0.0220 USDT |
0.0268 USDT |
0.0268 USDT |
| 2022-03-15 |
0.0217 USDT |
11,480.7100 |
0.0218 USDT |
0.0215 USDT |
0.0218 USDT |
0.0259 USDT |
| 2022-03-14 |
0.0289 USDT |
7,582.7500 |
0.0245 USDT |
0.0245 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-03-13 |
0.0253 USDT |
16,465.3100 |
0.0265 USDT |
0.0231 USDT |
0.0266 USDT |
0.0231 USDT |
| 2022-03-12 |
0.0241 USDT |
4,009.1000 |
0.0245 USDT |
0.0230 USDT |
0.0238 USDT |
0.0230 USDT |
| 2022-03-11 |
0.0268 USDT |
5,635.6100 |
0.0268 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-03-10 |
0.0265 USDT |
2,747.0500 |
0.0269 USDT |
0.0256 USDT |
0.0261 USDT |
0.0256 USDT |
| 2022-03-09 |
0.0271 USDT |
3,623.5400 |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
0.0273 USDT |
| 2022-03-08 |
0.0262 USDT |
3,013.6400 |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
0.0270 USDT |
| 2022-03-07 |
0.0250 USDT |
25,629.3200 |
0.0263 USDT |
0.0215 USDT |
0.0250 USDT |
0.0215 USDT |
| 2022-03-06 |
0.0273 USDT |
27,256.5500 |
0.0263 USDT |
0.0262 USDT |
0.0263 USDT |
0.0298 USDT |
| 2022-03-05 |
0.0263 USDT |
4,327.8200 |
0.0294 USDT |
0.0260 USDT |
0.0262 USDT |
0.0261 USDT |
| 2022-03-04 |
0.0280 USDT |
19,381.7800 |
0.0281 USDT |
0.0264 USDT |
0.0276 USDT |
0.0290 USDT |
| 2022-03-03 |
0.0283 USDT |
15,016.4300 |
0.0284 USDT |
0.0266 USDT |
0.0268 USDT |
0.0319 USDT |
| 2022-03-02 |
0.0293 USDT |
54,171.4900 |
0.0308 USDT |
0.0255 USDT |
0.0284 USDT |
0.0333 USDT |
| 2022-03-01 |
0.0300 USDT |
4,423.9200 |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0323 USDT |
| 2022-02-28 |
0.0304 USDT |
30,768.8200 |
0.0300 USDT |
0.0290 USDT |
0.0304 USDT |
0.0324 USDT |
| 2022-02-27 |
0.0271 USDT |
8,819.2100 |
0.0254 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2022-02-26 |
0.0310 USDT |
2,891.3600 |
0.0316 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-02-25 |
0.0308 USDT |
8,862.4200 |
0.0350 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2022-02-24 |
0.0210 USDT |
5,286.3400 |
0.0211 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-02-23 |
0.0307 USDT |
247,769.5300 |
0.0308 USDT |
0.0284 USDT |
0.0285 USDT |
0.0284 USDT |
| 2022-02-22 |
0.0344 USDT |
5,724.8800 |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0370 USDT |
| 2022-02-21 |
0.0311 USDT |
2,414.0700 |
0.0311 USDT |
0.0311 USDT |
0.0311 USDT |
0.0311 USDT |
| 2022-02-20 |
0.0336 USDT |
9,336.5800 |
0.0350 USDT |
0.0316 USDT |
0.0318 USDT |
0.0316 USDT |
| 2022-02-19 |
0.0367 USDT |
794.6100 |
0.0343 USDT |
0.0343 USDT |
0.0343 USDT |
0.0374 USDT |
| 2022-02-18 |
0.0356 USDT |
9,768.6200 |
0.0361 USDT |
0.0350 USDT |
0.0361 USDT |
0.0411 USDT |
| 2022-02-17 |
0.0402 USDT |
5,442.0700 |
0.0389 USDT |
0.0388 USDT |
0.0390 USDT |
0.0389 USDT |
| 2022-02-16 |
0.0440 USDT |
2,269.0400 |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
0.0445 USDT |
| 2022-02-15 |
0.0461 USDT |
1,145.5200 |
0.0450 USDT |
0.0450 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-02-14 |
0.0465 USDT |
11,292.2100 |
0.0470 USDT |
0.0368 USDT |
0.0368 USDT |
0.0480 USDT |
| 2022-02-13 |
0.0479 USDT |
275.5400 |
0.0478 USDT |
0.0478 USDT |
0.0479 USDT |
0.0479 USDT |
| 2022-02-12 |
0.0463 USDT |
2,723.9900 |
0.0442 USDT |
0.0420 USDT |
0.0481 USDT |
0.0481 USDT |
| 2022-02-11 |
0.0469 USDT |
4,616.7500 |
0.0470 USDT |
0.0467 USDT |
0.0468 USDT |
0.0467 USDT |