Crypto exchange ZB.com

Market Bitcoin (BTC) / Tether (USDT)

Identifier on ZB.com: btc_usdt
Date Price Volume Open Low High Close
2022-05-27 28,731.9609 USDT 777.4769 BTC 28,765.1800 USDT 28,535.4200 USDT 28,845.5500 USDT 28,599.4800 USDT
2022-05-26 29,482.9022 USDT 1,197.0111 BTC 29,395.4200 USDT 29,278.8900 USDT 29,569.5600 USDT 29,459.4200 USDT
2022-05-25 29,722.8625 USDT 286.7458 BTC 29,572.6900 USDT 29,553.9300 USDT 29,798.7300 USDT 29,802.6800 USDT
2022-05-24 29,337.2879 USDT 965.9265 BTC 29,330.0400 USDT 29,087.7500 USDT 29,466.1600 USDT 29,563.0600 USDT
2022-05-23 29,250.0470 USDT 1,438.8630 BTC 29,110.7700 USDT 28,888.8300 USDT 29,224.2000 USDT 29,106.2300 USDT
2022-05-22 30,172.0784 USDT 678.0978 BTC 30,020.5400 USDT 30,020.5400 USDT 30,444.9800 USDT 30,408.9800 USDT
2022-05-21 29,456.4492 USDT 314.9483 BTC 29,418.2300 USDT 29,366.9400 USDT 29,441.7300 USDT 29,416.4100 USDT
2022-05-20 29,198.7648 USDT 700.8304 BTC 29,299.3700 USDT 29,111.3700 USDT 29,306.3800 USDT 29,271.3800 USDT
2022-05-19 30,235.4165 USDT 507.4235 BTC 30,245.0000 USDT 30,084.6600 USDT 30,261.5300 USDT 30,209.9600 USDT
2022-05-18 29,021.3748 USDT 719.9562 BTC 29,196.0600 USDT 28,761.6100 USDT 29,096.5100 USDT 28,808.9100 USDT
2022-05-17 30,446.9417 USDT 465.2901 BTC 30,559.0000 USDT 30,239.6200 USDT 30,567.0800 USDT 30,510.8700 USDT
2022-05-16 29,730.7439 USDT 2,008.4427 BTC 29,299.7200 USDT 29,250.6600 USDT 29,817.2800 USDT 30,075.8300 USDT
2022-05-15 30,898.0570 USDT 1,490.5744 BTC 30,447.2600 USDT 30,339.9000 USDT 31,179.2000 USDT 31,236.8100 USDT
2022-05-14 29,518.8287 USDT 1,435.4480 BTC 29,662.1300 USDT 29,284.2100 USDT 29,622.7400 USDT 29,581.9000 USDT
2022-05-13 29,930.5123 USDT 816.0272 BTC 30,067.6300 USDT 29,710.3600 USDT 29,828.7800 USDT 29,823.6500 USDT
2022-05-12 28,654.1270 USDT 1,539.1309 BTC 28,621.1000 USDT 28,010.0400 USDT 28,631.3900 USDT 28,991.5100 USDT
2022-05-11 28,855.5334 USDT 5,099.1418 BTC 28,499.4000 USDT 27,803.4100 USDT 29,096.4000 USDT 28,808.4100 USDT
2022-05-10 30,640.3334 USDT 3,177.2741 BTC 31,011.1300 USDT 30,152.4400 USDT 30,944.3000 USDT 31,025.3100 USDT
2022-05-09 30,963.6828 USDT 7,576.5671 BTC 31,284.4200 USDT 30,344.1500 USDT 30,932.4600 USDT 30,735.4700 USDT
2022-05-08 34,364.5327 USDT 596.2362 BTC 34,256.6600 USDT 34,052.5000 USDT 34,305.6800 USDT 34,177.7800 USDT
2022-05-07 35,255.7122 USDT 2,403.1198 BTC 35,851.3700 USDT 34,802.4400 USDT 35,322.2000 USDT 35,366.8900 USDT
2022-05-06 35,999.9023 USDT 495.7446 BTC 36,073.5200 USDT 35,871.5400 USDT 36,070.2400 USDT 36,033.7100 USDT
2022-05-05 36,371.3091 USDT 3,425.4688 BTC 36,376.1300 USDT 35,592.5800 USDT 36,390.8400 USDT 36,474.5200 USDT
2022-05-04 39,743.5866 USDT 1,040.3864 BTC 39,616.5900 USDT 39,523.8300 USDT 39,753.7300 USDT 39,659.8200 USDT
2022-05-03 37,762.2073 USDT 422.9336 BTC 37,741.9200 USDT 37,523.8200 USDT 37,741.4300 USDT 37,726.3700 USDT
2022-05-02 38,536.3033 USDT 455.8742 BTC 38,524.3300 USDT 38,276.5500 USDT 38,606.0900 USDT 38,635.9800 USDT
2022-05-01 38,070.1752 USDT 689.0314 BTC 38,361.3000 USDT 37,710.5300 USDT 38,029.5700 USDT 38,242.9700 USDT
2022-04-30 38,347.3125 USDT 279.9831 BTC 38,284.5300 USDT 38,213.8600 USDT 38,333.3300 USDT 38,315.3600 USDT
2022-04-29 38,466.3713 USDT 733.0777 BTC 38,533.7000 USDT 38,194.1000 USDT 38,609.4400 USDT 38,615.1600 USDT
2022-04-28 39,959.3688 USDT 788.8650 BTC 40,086.8200 USDT 39,726.0600 USDT 39,995.2100 USDT 39,847.1200 USDT
2022-04-27 38,906.5324 USDT 630.4529 BTC 38,780.0800 USDT 38,658.1000 USDT 38,914.2000 USDT 39,124.9600 USDT
2022-04-26 38,268.2021 USDT 207.7323 BTC 38,139.9400 USDT 38,024.6500 USDT 38,445.7500 USDT 38,393.5500 USDT
2022-04-25 40,321.9167 USDT 504.9323 BTC 40,216.3900 USDT 40,118.8900 USDT 40,568.9500 USDT 40,511.1900 USDT
2022-04-24 39,589.6106 USDT 127.2597 BTC 39,637.4500 USDT 39,459.4800 USDT 39,584.3500 USDT 39,519.2900 USDT
2022-04-23 39,761.7564 USDT 370.2498 BTC 39,812.2300 USDT 39,648.7300 USDT 39,776.4000 USDT 39,783.4600 USDT
2022-04-22 39,671.0406 USDT 268.7339 BTC 39,623.8400 USDT 39,434.2600 USDT 39,730.2900 USDT 39,717.8400 USDT
2022-04-21 40,704.9918 USDT 1,983.6432 BTC 41,211.0700 USDT 39,816.5700 USDT 40,512.0900 USDT 40,496.2800 USDT
2022-04-20 41,453.5537 USDT 303.6254 BTC 41,417.6300 USDT 41,326.9400 USDT 41,489.8400 USDT 41,351.5100 USDT
2022-04-19 41,345.7219 USDT 175.9078 BTC 41,294.8300 USDT 41,239.9500 USDT 41,387.5100 USDT 41,469.5600 USDT
2022-04-18 40,841.3850 USDT 172.2864 BTC 40,773.7800 USDT 40,684.7200 USDT 40,925.1600 USDT 40,938.5800 USDT
2022-04-17 40,252.1307 USDT 233.4646 BTC 40,372.9700 USDT 40,029.6200 USDT 40,280.8600 USDT 40,247.0100 USDT
2022-04-16 40,429.1306 USDT 459.6966 BTC 40,273.4100 USDT 40,270.8300 USDT 40,499.9200 USDT 40,485.2300 USDT
2022-04-15 40,455.5465 USDT 113.4997 BTC 40,426.7300 USDT 40,333.7700 USDT 40,498.0800 USDT 40,478.9000 USDT
2022-04-14 39,921.7696 USDT 322.6567 BTC 39,920.0200 USDT 39,809.7200 USDT 39,898.0900 USDT 39,889.1900 USDT
2022-04-13 41,240.3696 USDT 149.8247 BTC 41,258.1600 USDT 41,079.9700 USDT 41,262.6300 USDT 41,220.2900 USDT
2022-04-12 39,564.1221 USDT 1,398.6218 BTC 39,997.2900 USDT 39,257.1300 USDT 39,609.2500 USDT 39,674.3200 USDT
2022-04-11 39,882.6427 USDT 3,822.4683 BTC 40,517.5500 USDT 39,203.5700 USDT 39,915.8500 USDT 39,775.5900 USDT
2022-04-10 42,592.3040 USDT 1,767.3741 BTC 43,211.8700 USDT 41,865.4400 USDT 42,122.6800 USDT 42,077.7100 USDT
2022-04-09 42,498.1897 USDT 204.8537 BTC 42,415.4100 USDT 42,374.1900 USDT 42,595.8000 USDT 42,539.1200 USDT
2022-04-08 42,906.5740 USDT 2,378.3767 BTC 42,994.2900 USDT 42,435.6200 USDT 42,853.4800 USDT 42,817.5000 USDT