Identifier on ZB.com: brc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-07 |
2.5624 USDT |
9,943.1000 |
2.5899 USDT |
2.4149 USDT |
2.7500 USDT |
2.5350 USDT |
| 2019-08-06 |
2.4999 USDT |
458.5000 |
2.4100 USDT |
2.3019 USDT |
2.5934 USDT |
2.5898 USDT |
| 2019-08-05 |
2.4963 USDT |
996.3000 |
2.5900 USDT |
2.3999 USDT |
2.6600 USDT |
2.4026 USDT |
| 2019-08-04 |
2.3763 USDT |
7,354.1000 |
2.1626 USDT |
2.0453 USDT |
2.8445 USDT |
2.5900 USDT |
| 2019-08-03 |
2.3540 USDT |
2,302.2000 |
2.5505 USDT |
2.1576 USDT |
2.6000 USDT |
2.1576 USDT |
| 2019-08-02 |
2.6960 USDT |
25,050.1000 |
2.8415 USDT |
2.0041 USDT |
2.8461 USDT |
2.5505 USDT |
| 2019-08-01 |
2.8785 USDT |
30,488.9000 |
2.9999 USDT |
2.7500 USDT |
3.0000 USDT |
2.7571 USDT |
| 2019-07-31 |
2.9410 USDT |
8,780.6000 |
3.1220 USDT |
2.7571 USDT |
3.2200 USDT |
2.7600 USDT |
| 2019-07-30 |
3.1310 USDT |
20,538.4000 |
3.1400 USDT |
3.0100 USDT |
3.2850 USDT |
3.1220 USDT |
| 2019-07-29 |
3.1786 USDT |
10,577.1000 |
3.2273 USDT |
3.0153 USDT |
3.3000 USDT |
3.1300 USDT |
| 2019-07-28 |
3.1300 USDT |
18,631.5000 |
3.2900 USDT |
2.7000 USDT |
3.3521 USDT |
2.9700 USDT |
| 2019-07-27 |
3.5462 USDT |
46,648.9000 |
3.7924 USDT |
3.2837 USDT |
4.1580 USDT |
3.3000 USDT |
| 2019-07-26 |
3.9762 USDT |
3,072.6000 |
4.1885 USDT |
3.6889 USDT |
4.1990 USDT |
3.7639 USDT |
| 2019-07-25 |
4.0097 USDT |
493.3000 |
4.0393 USDT |
3.9738 USDT |
4.1513 USDT |
3.9802 USDT |
| 2019-07-24 |
4.2028 USDT |
5,810.6000 |
4.4056 USDT |
4.0000 USDT |
4.4180 USDT |
4.0000 USDT |
| 2019-07-23 |
4.0464 USDT |
5,993.4000 |
4.0957 USDT |
3.9077 USDT |
4.4143 USDT |
3.9971 USDT |
| 2019-07-22 |
4.2622 USDT |
28,156.5000 |
4.4400 USDT |
4.0402 USDT |
4.6800 USDT |
4.0844 USDT |
| 2019-07-21 |
4.1564 USDT |
91,049.4000 |
3.8824 USDT |
3.8726 USDT |
5.1670 USDT |
4.4304 USDT |
| 2019-07-20 |
4.2437 USDT |
36,891.7000 |
4.5075 USDT |
3.8000 USDT |
4.9000 USDT |
3.9800 USDT |
| 2019-07-19 |
5.0498 USDT |
19,730.2000 |
5.2010 USDT |
4.5000 USDT |
5.5000 USDT |
4.8986 USDT |
| 2019-07-18 |
5.3505 USDT |
651.6000 |
5.5000 USDT |
5.2010 USDT |
5.7778 USDT |
5.2010 USDT |
| 2019-07-17 |
5.6522 USDT |
1,226.7000 |
6.0000 USDT |
5.3004 USDT |
6.0000 USDT |
5.3044 USDT |
| 2019-07-16 |
5.6709 USDT |
3,244.7000 |
6.0342 USDT |
5.1300 USDT |
6.4000 USDT |
5.3077 USDT |
| 2019-07-15 |
6.1562 USDT |
751.1000 |
5.8696 USDT |
5.8696 USDT |
6.4428 USDT |
6.4428 USDT |
| 2019-07-14 |
6.1000 USDT |
3,425.9000 |
6.5000 USDT |
5.5207 USDT |
6.7000 USDT |
5.7000 USDT |
| 2019-07-13 |
6.5000 USDT |
1,127.4000 |
6.5001 USDT |
6.3500 USDT |
6.6400 USDT |
6.5000 USDT |
| 2019-07-12 |
6.6703 USDT |
1,865.0000 |
6.7000 USDT |
6.5000 USDT |
6.8267 USDT |
6.6406 USDT |
| 2019-07-11 |
6.6000 USDT |
4,069.7000 |
6.5001 USDT |
6.3481 USDT |
6.8888 USDT |
6.7000 USDT |
| 2019-07-10 |
6.3787 USDT |
1,085.3000 |
6.2386 USDT |
6.0705 USDT |
6.7845 USDT |
6.5188 USDT |
| 2019-07-09 |
6.5374 USDT |
2,324.8000 |
6.8440 USDT |
6.2300 USDT |
6.9999 USDT |
6.2308 USDT |
| 2019-07-08 |
6.8100 USDT |
15,613.7000 |
6.7700 USDT |
6.4845 USDT |
7.1000 USDT |
6.8500 USDT |
| 2019-07-07 |
6.4250 USDT |
12,386.9000 |
6.0000 USDT |
6.0000 USDT |
6.9769 USDT |
6.8500 USDT |
| 2019-07-06 |
6.4907 USDT |
4,028.4000 |
6.9000 USDT |
5.6680 USDT |
7.2220 USDT |
6.0813 USDT |
| 2019-07-05 |
6.8176 USDT |
4,904.6000 |
6.6772 USDT |
6.5232 USDT |
7.4429 USDT |
6.9580 USDT |
| 2019-07-04 |
6.5702 USDT |
19,293.0000 |
6.1404 USDT |
5.9024 USDT |
7.7000 USDT |
7.0000 USDT |
| 2019-07-03 |
5.7351 USDT |
99,988.4000 |
5.4806 USDT |
5.4500 USDT |
6.2005 USDT |
5.9896 USDT |
| 2019-07-02 |
5.4418 USDT |
39,339.5000 |
5.3836 USDT |
5.0076 USDT |
6.0008 USDT |
5.5000 USDT |
| 2019-07-01 |
5.1644 USDT |
23,400.0000 |
4.3300 USDT |
3.8000 USDT |
5.9987 USDT |
5.9987 USDT |
| 2019-06-30 |
4.6860 USDT |
27,840.8000 |
5.0419 USDT |
4.0014 USDT |
5.3996 USDT |
4.3300 USDT |
| 2019-06-29 |
5.3705 USDT |
13,632.3000 |
5.7000 USDT |
5.0410 USDT |
5.8000 USDT |
5.0410 USDT |
| 2019-06-28 |
5.6708 USDT |
6,352.2000 |
5.8417 USDT |
5.2000 USDT |
6.1980 USDT |
5.5000 USDT |
| 2019-06-27 |
5.8357 USDT |
6,274.8000 |
5.8337 USDT |
5.1800 USDT |
6.5498 USDT |
5.8377 USDT |
| 2019-06-26 |
6.5985 USDT |
5,675.5000 |
6.6870 USDT |
5.8000 USDT |
6.6870 USDT |
6.5100 USDT |
| 2019-06-25 |
6.5565 USDT |
5,388.3000 |
6.6637 USDT |
6.3000 USDT |
6.7000 USDT |
6.4494 USDT |
| 2019-06-24 |
6.5446 USDT |
16,292.4000 |
6.4256 USDT |
6.2451 USDT |
7.0700 USDT |
6.6637 USDT |
| 2019-06-23 |
6.3497 USDT |
14,478.3000 |
6.2993 USDT |
6.0340 USDT |
6.5001 USDT |
6.4000 USDT |
| 2019-06-22 |
6.3476 USDT |
4,742.8000 |
6.3959 USDT |
6.0580 USDT |
6.3959 USDT |
6.2993 USDT |
| 2019-06-21 |
6.3986 USDT |
26,999.1000 |
6.4010 USDT |
5.9500 USDT |
6.6597 USDT |
6.3963 USDT |
| 2019-06-20 |
6.6199 USDT |
5,534.4000 |
6.5800 USDT |
6.3292 USDT |
6.6900 USDT |
6.6599 USDT |
| 2019-06-19 |
6.4223 USDT |
24,181.4000 |
6.2647 USDT |
6.2584 USDT |
7.1000 USDT |
6.5800 USDT |