Identifier on ZB.com: brc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-29 |
4.0400 USDT |
36,709.5000 |
3.9800 USDT |
3.9166 USDT |
4.2500 USDT |
4.1000 USDT |
| 2019-04-28 |
3.9650 USDT |
21,072.9000 |
3.9500 USDT |
3.8548 USDT |
4.2953 USDT |
3.9800 USDT |
| 2019-04-27 |
4.3270 USDT |
148,818.7000 |
4.7040 USDT |
3.8008 USDT |
4.8697 USDT |
3.9500 USDT |
| 2019-04-26 |
4.7089 USDT |
85,762.0000 |
4.6412 USDT |
4.3100 USDT |
4.9000 USDT |
4.7766 USDT |
| 2019-04-25 |
4.7750 USDT |
107,626.4000 |
4.7800 USDT |
4.5000 USDT |
4.8490 USDT |
4.7700 USDT |
| 2019-04-24 |
4.6861 USDT |
113,695.4000 |
4.6000 USDT |
4.3300 USDT |
4.9588 USDT |
4.7723 USDT |
| 2019-04-23 |
4.7487 USDT |
49,312.9000 |
5.0000 USDT |
4.3500 USDT |
5.1900 USDT |
4.4973 USDT |
| 2019-04-22 |
5.0729 USDT |
94,931.9000 |
5.1160 USDT |
4.8800 USDT |
5.3268 USDT |
5.0298 USDT |
| 2019-04-21 |
4.9350 USDT |
158,626.5000 |
4.7100 USDT |
4.5180 USDT |
5.2684 USDT |
5.1600 USDT |
| 2019-04-20 |
4.5297 USDT |
66,516.7000 |
4.3400 USDT |
4.2950 USDT |
4.9000 USDT |
4.7195 USDT |
| 2019-04-19 |
4.2523 USDT |
28,752.0000 |
4.2089 USDT |
4.2089 USDT |
4.3888 USDT |
4.2957 USDT |
| 2019-04-18 |
4.2411 USDT |
83,053.3000 |
4.2123 USDT |
4.0559 USDT |
4.3812 USDT |
4.2700 USDT |
| 2019-04-17 |
4.2239 USDT |
111,965.6000 |
4.2378 USDT |
4.0578 USDT |
4.4197 USDT |
4.2100 USDT |
| 2019-04-16 |
4.0057 USDT |
67,850.6000 |
3.7400 USDT |
3.7400 USDT |
4.5200 USDT |
4.2714 USDT |
| 2019-04-15 |
3.6645 USDT |
37,527.8000 |
3.5877 USDT |
3.5875 USDT |
3.8700 USDT |
3.7412 USDT |
| 2019-04-14 |
3.6081 USDT |
53,185.0000 |
3.6300 USDT |
3.3720 USDT |
3.9990 USDT |
3.5863 USDT |
| 2019-04-13 |
3.9355 USDT |
129,726.4000 |
4.2410 USDT |
3.0500 USDT |
4.3850 USDT |
3.6300 USDT |
| 2019-04-12 |
4.5041 USDT |
142,332.2000 |
4.8752 USDT |
4.0073 USDT |
4.9360 USDT |
4.1330 USDT |
| 2019-04-11 |
4.8753 USDT |
33,489.6000 |
4.8753 USDT |
4.8282 USDT |
5.1000 USDT |
4.8752 USDT |
| 2019-04-10 |
4.7596 USDT |
125,965.8000 |
4.4782 USDT |
4.3803 USDT |
5.2900 USDT |
5.0410 USDT |
| 2019-04-09 |
4.5706 USDT |
242,213.9000 |
4.5005 USDT |
3.6667 USDT |
5.0000 USDT |
4.6407 USDT |
| 2019-04-08 |
5.4568 USDT |
373,933.1000 |
6.4134 USDT |
1.0222 USDT |
6.8999 USDT |
4.5003 USDT |
| 2019-04-07 |
5.3040 USDT |
461,899.9000 |
4.1860 USDT |
4.1482 USDT |
6.9000 USDT |
6.4221 USDT |
| 2019-04-06 |
3.7083 USDT |
257,209.6000 |
3.2836 USDT |
3.2836 USDT |
4.3688 USDT |
4.1330 USDT |
| 2019-04-05 |
2.8958 USDT |
286,137.7000 |
2.5300 USDT |
2.5300 USDT |
3.5699 USDT |
3.2617 USDT |
| 2019-04-04 |
2.3650 USDT |
401,669.2000 |
2.2000 USDT |
2.1000 USDT |
2.6118 USDT |
2.5300 USDT |
| 2019-04-03 |
2.1670 USDT |
56,984.0000 |
2.1637 USDT |
2.1190 USDT |
2.2500 USDT |
2.1703 USDT |
| 2019-04-02 |
2.1346 USDT |
232,237.7000 |
2.1328 USDT |
2.0625 USDT |
2.3200 USDT |
2.1363 USDT |
| 2019-04-01 |
2.1351 USDT |
405,122.7000 |
2.1003 USDT |
1.3900 USDT |
2.4990 USDT |
2.1699 USDT |
| 2019-03-31 |
1.9390 USDT |
500,347.7000 |
1.7780 USDT |
1.7500 USDT |
2.2000 USDT |
2.1000 USDT |
| 2019-03-30 |
1.5908 USDT |
492,232.6000 |
1.4047 USDT |
1.3901 USDT |
1.9050 USDT |
1.7770 USDT |
| 2019-03-29 |
1.3450 USDT |
349,278.6000 |
1.2870 USDT |
1.2800 USDT |
1.4333 USDT |
1.4030 USDT |
| 2019-03-28 |
1.2735 USDT |
256,337.4000 |
1.2600 USDT |
1.2401 USDT |
1.3100 USDT |
1.2870 USDT |
| 2019-03-27 |
1.2549 USDT |
404,162.9000 |
1.2300 USDT |
1.2200 USDT |
1.2888 USDT |
1.2798 USDT |
| 2019-03-26 |
1.2291 USDT |
229,633.0000 |
1.2257 USDT |
1.1207 USDT |
1.3300 USDT |
1.2326 USDT |
| 2019-03-25 |
1.1833 USDT |
279,990.4000 |
1.1265 USDT |
1.1009 USDT |
1.2490 USDT |
1.2400 USDT |
| 2019-03-24 |
1.1385 USDT |
258,507.2000 |
1.1506 USDT |
1.0806 USDT |
1.1589 USDT |
1.1265 USDT |
| 2019-03-23 |
1.0985 USDT |
497,306.0000 |
1.0790 USDT |
1.0470 USDT |
1.2500 USDT |
1.1180 USDT |
| 2019-03-22 |
0.9875 USDT |
444,347.5000 |
0.9300 USDT |
0.9300 USDT |
1.1490 USDT |
1.0450 USDT |
| 2019-03-21 |
0.8856 USDT |
463,654.5000 |
0.8500 USDT |
0.8178 USDT |
0.9800 USDT |
0.9212 USDT |
| 2019-03-20 |
0.8397 USDT |
389,013.8000 |
0.8295 USDT |
0.7782 USDT |
0.9000 USDT |
0.8500 USDT |
| 2019-03-19 |
0.8394 USDT |
381,822.4000 |
0.8200 USDT |
0.7330 USDT |
0.9000 USDT |
0.8587 USDT |
| 2019-03-18 |
0.7748 USDT |
480,362.0000 |
0.7420 USDT |
0.7000 USDT |
0.8300 USDT |
0.8075 USDT |
| 2019-03-17 |
0.7304 USDT |
428,834.5000 |
0.7198 USDT |
0.7197 USDT |
0.7970 USDT |
0.7410 USDT |
| 2019-03-16 |
0.7115 USDT |
397,915.9000 |
0.7040 USDT |
0.7040 USDT |
0.7450 USDT |
0.7190 USDT |
| 2019-03-15 |
0.7019 USDT |
291,107.4000 |
0.7000 USDT |
0.6983 USDT |
0.7480 USDT |
0.7038 USDT |
| 2019-03-14 |
0.6963 USDT |
377,105.9000 |
0.6926 USDT |
0.6900 USDT |
0.7489 USDT |
0.7000 USDT |
| 2019-03-13 |
0.6980 USDT |
274,055.0000 |
0.6860 USDT |
0.6759 USDT |
0.7413 USDT |
0.7100 USDT |
| 2019-03-12 |
0.6488 USDT |
529,634.7000 |
0.6236 USDT |
0.6100 USDT |
0.7050 USDT |
0.6740 USDT |
| 2019-03-11 |
0.6354 USDT |
201,513.9000 |
0.6500 USDT |
0.6070 USDT |
0.6888 USDT |
0.6207 USDT |