Crypto exchange ZB.com

Market Bitcoin (BTC) / Tether (USDT)

Identifier on ZB.com: btc_usdt
Date Price Volume Open Low High Close
2018-01-06 18,065.0650 USDT 1,847.0864 BTC 18,103.7400 USDT 17,816.0000 USDT 18,519.9700 USDT 18,026.3900 USDT
2018-01-05 17,940.4400 USDT 2,365.2961 BTC 17,777.1400 USDT 17,693.9300 USDT 18,992.0000 USDT 18,103.7400 USDT
2018-01-04 16,722.7650 USDT 2,631.5015 BTC 15,668.3700 USDT 15,620.4500 USDT 18,100.0000 USDT 17,777.1600 USDT
2018-01-03 15,705.8500 USDT 2,509.0866 BTC 15,742.8400 USDT 15,219.0000 USDT 16,108.6000 USDT 15,668.8600 USDT
2018-01-02 15,330.1000 USDT 2,352.7347 BTC 14,942.0600 USDT 14,760.0000 USDT 16,550.6200 USDT 15,718.1400 USDT
2018-01-01 14,853.7150 USDT 1,747.9006 BTC 14,750.1700 USDT 14,521.0100 USDT 15,200.0000 USDT 14,957.2600 USDT
2017-12-31 15,014.1800 USDT 1,416.0455 BTC 15,254.7900 USDT 14,430.0400 USDT 15,708.7200 USDT 14,773.5700 USDT
2017-12-30 14,700.9200 USDT 1,653.0194 BTC 14,147.0500 USDT 13,600.0100 USDT 15,400.0000 USDT 15,254.7900 USDT
2017-12-29 14,987.8000 USDT 1,887.5506 BTC 15,811.0400 USDT 13,913.5200 USDT 16,160.0000 USDT 14,164.5600 USDT
2017-12-28 15,776.2050 USDT 1,451.5763 BTC 15,746.9500 USDT 15,324.0000 USDT 16,350.0000 USDT 15,805.4600 USDT
2017-12-27 16,352.9550 USDT 2,321.8110 BTC 16,959.9900 USDT 15,400.0000 USDT 17,319.0000 USDT 15,745.9200 USDT
2017-12-26 17,092.5050 USDT 2,116.2676 BTC 17,275.0000 USDT 16,852.3000 USDT 18,094.9900 USDT 16,910.0100 USDT
2017-12-25 16,202.4850 USDT 2,376.2555 BTC 15,129.9600 USDT 15,020.0500 USDT 17,449.0000 USDT 17,275.0100 USDT
2017-12-24 15,169.4750 USDT 2,062.6003 BTC 15,200.0000 USDT 14,723.9400 USDT 15,675.1200 USDT 15,138.9500 USDT
2017-12-23 15,651.2550 USDT 1,961.1609 BTC 16,079.6400 USDT 14,593.7200 USDT 16,319.0000 USDT 15,222.8700 USDT
2017-12-22 15,640.0100 USDT 1,916.8824 BTC 15,200.0000 USDT 14,691.2800 USDT 16,666.6600 USDT 16,080.0200 USDT
2017-12-21 16,054.6800 USDT 3,429.7959 BTC 16,809.3700 USDT 14,000.0000 USDT 17,300.0000 USDT 15,299.9900 USDT
2017-12-20 17,249.0450 USDT 2,204.7181 BTC 17,688.4000 USDT 16,550.0000 USDT 18,229.0000 USDT 16,809.6900 USDT
2017-12-19 17,482.4900 USDT 2,605.9854 BTC 17,300.0000 USDT 16,500.0000 USDT 18,231.2200 USDT 17,664.9800 USDT
2017-12-18 18,006.9850 USDT 2,721.9099 BTC 18,717.6800 USDT 17,200.0000 USDT 19,200.0000 USDT 17,296.2900 USDT
2017-12-17 18,995.7700 USDT 1,962.0098 BTC 19,323.8600 USDT 17,800.0000 USDT 19,487.9500 USDT 18,667.6800 USDT
2017-12-16 19,124.7250 USDT 1,972.8209 BTC 18,957.0700 USDT 18,418.8800 USDT 19,917.0000 USDT 19,292.3800 USDT
2017-12-15 18,401.1900 USDT 2,669.7013 BTC 17,845.3100 USDT 17,176.9300 USDT 19,050.1000 USDT 18,957.0700 USDT
2017-12-14 17,363.9550 USDT 3,215.9874 BTC 16,879.0100 USDT 16,800.0000 USDT 19,191.6000 USDT 17,848.9000 USDT
2017-12-13 16,763.7050 USDT 2,544.3429 BTC 16,648.4100 USDT 16,300.0000 USDT 17,349.2000 USDT 16,879.0000 USDT
2017-12-12 16,512.3100 USDT 2,246.1546 BTC 16,386.9100 USDT 16,100.0000 USDT 17,094.2700 USDT 16,637.7100 USDT
2017-12-11 16,836.9100 USDT 2,510.0919 BTC 17,286.9000 USDT 16,001.0000 USDT 17,776.9900 USDT 16,386.9200 USDT
2017-12-10 16,868.4500 USDT 2,307.3468 BTC 16,450.0000 USDT 15,650.9100 USDT 17,599.9800 USDT 17,286.9000 USDT
2017-12-09 15,898.9500 USDT 3,222.0487 BTC 15,347.9000 USDT 13,811.0000 USDT 16,770.0000 USDT 16,450.0000 USDT
2017-12-08 15,998.4000 USDT 1,934.2074 BTC 16,648.8700 USDT 15,222.7300 USDT 17,499.9900 USDT 15,347.9300 USDT
2017-12-07 16,846.4750 USDT 3,878.3307 BTC 17,044.0100 USDT 15,266.4100 USDT 19,198.9900 USDT 16,648.9400 USDT
2017-12-06 15,194.3300 USDT 2,906.3333 BTC 13,344.6500 USDT 13,287.0000 USDT 17,450.0100 USDT 17,044.0100 USDT
2017-12-05 12,765.9000 USDT 1,786.1480 BTC 12,187.1600 USDT 11,888.0200 USDT 13,590.0000 USDT 13,344.6400 USDT
2017-12-04 11,908.8450 USDT 986.3311 BTC 11,595.6900 USDT 11,339.0200 USDT 12,239.9900 USDT 12,222.0000 USDT
2017-12-03 11,687.4000 USDT 1,095.6576 BTC 11,805.0600 USDT 10,963.0000 USDT 11,879.9900 USDT 11,569.7400 USDT
2017-12-02 11,388.3250 USDT 1,128.5817 BTC 10,963.9700 USDT 10,963.0000 USDT 11,868.9900 USDT 11,812.6800 USDT
2017-12-01 10,957.0250 USDT 892.9710 BTC 10,925.0500 USDT 10,800.0000 USDT 11,420.0000 USDT 10,989.0000 USDT
2017-11-30 10,297.6700 USDT 1,064.9112 BTC 9,670.2900 USDT 9,600.0000 USDT 11,180.0100 USDT 10,925.0500 USDT
2017-11-29 10,435.9650 USDT 1,314.9983 BTC 11,162.0700 USDT 9,580.0000 USDT 11,349.9900 USDT 9,709.8600 USDT
2017-11-28 10,591.1150 USDT 1,314.0153 BTC 9,972.0000 USDT 9,888.0100 USDT 11,555.0700 USDT 11,210.2300 USDT
2017-11-27 9,809.9200 USDT 884.9194 BTC 9,649.5000 USDT 9,500.0000 USDT 10,500.0000 USDT 9,970.3400 USDT
2017-11-26 9,320.7500 USDT 887.1265 BTC 8,992.0000 USDT 8,968.0600 USDT 9,769.9900 USDT 9,649.5000 USDT
2017-11-25 8,738.7700 USDT 707.4225 BTC 8,485.5300 USDT 8,481.0000 USDT 8,997.0000 USDT 8,992.0100 USDT
2017-11-24 8,265.2200 USDT 617.0672 BTC 8,044.9100 USDT 8,000.0000 USDT 8,539.0000 USDT 8,485.5300 USDT
2017-11-23 8,115.5000 USDT 865.8208 BTC 8,186.0000 USDT 7,802.0000 USDT 8,432.0900 USDT 8,045.0000 USDT
2017-11-22 8,195.5100 USDT 565.6198 BTC 8,206.0200 USDT 8,109.0200 USDT 8,260.0000 USDT 8,185.0000 USDT
2017-11-21 8,237.6800 USDT 507.4159 BTC 8,257.3600 USDT 8,038.7500 USDT 8,300.0000 USDT 8,218.0000 USDT
2017-11-20 8,220.7850 USDT 543.3320 BTC 8,184.2300 USDT 7,750.0100 USDT 8,300.0000 USDT 8,257.3400 USDT
2017-11-19 7,983.8850 USDT 643.6796 BTC 7,817.7700 USDT 7,800.0000 USDT 8,246.7900 USDT 8,150.0000 USDT
2017-11-18 7,799.2350 USDT 356.9834 BTC 7,770.4700 USDT 7,720.0000 USDT 7,898.0000 USDT 7,828.0000 USDT