Identifier on ZB.com: bts_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-21 |
0.2254 USDT |
31,891,537.0000 BTS |
0.2261 USDT |
0.2076 USDT |
0.2500 USDT |
0.2246 USDT |
| 2018-02-20 |
0.2416 USDT |
20,194,593.0000 BTS |
0.2580 USDT |
0.2239 USDT |
0.2594 USDT |
0.2251 USDT |
| 2018-02-19 |
0.2633 USDT |
19,737,968.0000 BTS |
0.2685 USDT |
0.2550 USDT |
0.2732 USDT |
0.2580 USDT |
| 2018-02-18 |
0.2654 USDT |
11,630,228.0000 BTS |
0.2621 USDT |
0.2526 USDT |
0.2749 USDT |
0.2686 USDT |
| 2018-02-17 |
0.2711 USDT |
25,254,931.0000 BTS |
0.2793 USDT |
0.2505 USDT |
0.2839 USDT |
0.2628 USDT |
| 2018-02-16 |
0.2720 USDT |
22,337,597.0000 BTS |
0.2647 USDT |
0.2628 USDT |
0.2889 USDT |
0.2793 USDT |
| 2018-02-15 |
0.2641 USDT |
20,635,449.0000 BTS |
0.2634 USDT |
0.2500 USDT |
0.2740 USDT |
0.2647 USDT |
| 2018-02-14 |
0.2626 USDT |
23,651,610.0000 BTS |
0.2599 USDT |
0.2525 USDT |
0.2749 USDT |
0.2652 USDT |
| 2018-02-13 |
0.2504 USDT |
30,176,588.0000 BTS |
0.2393 USDT |
0.2320 USDT |
0.2620 USDT |
0.2614 USDT |
| 2018-02-12 |
0.2419 USDT |
17,966,829.0000 BTS |
0.2446 USDT |
0.2291 USDT |
0.2498 USDT |
0.2392 USDT |
| 2018-02-11 |
0.2468 USDT |
22,856,641.0000 BTS |
0.2505 USDT |
0.2330 USDT |
0.2558 USDT |
0.2431 USDT |
| 2018-02-10 |
0.2465 USDT |
32,744,072.0000 BTS |
0.2430 USDT |
0.2232 USDT |
0.2538 USDT |
0.2500 USDT |
| 2018-02-09 |
0.2470 USDT |
42,132,448.0000 BTS |
0.2510 USDT |
0.2412 USDT |
0.2818 USDT |
0.2430 USDT |
| 2018-02-08 |
0.2397 USDT |
38,947,930.0000 BTS |
0.2284 USDT |
0.2150 USDT |
0.2540 USDT |
0.2510 USDT |
| 2018-02-07 |
0.2304 USDT |
42,200,522.0000 BTS |
0.2320 USDT |
0.2110 USDT |
0.2450 USDT |
0.2288 USDT |
| 2018-02-06 |
0.2233 USDT |
75,550,392.0000 BTS |
0.2135 USDT |
0.1900 USDT |
0.2480 USDT |
0.2331 USDT |
| 2018-02-05 |
0.2128 USDT |
144,196,819.0000 BTS |
0.2140 USDT |
0.1641 USDT |
0.2244 USDT |
0.2116 USDT |
| 2018-02-04 |
0.2511 USDT |
94,550,492.0000 BTS |
0.2885 USDT |
0.2060 USDT |
0.3001 USDT |
0.2136 USDT |
| 2018-02-03 |
0.3115 USDT |
29,655,212.0000 BTS |
0.3331 USDT |
0.2878 USDT |
0.3499 USDT |
0.2899 USDT |
| 2018-02-02 |
0.3361 USDT |
20,937,019.0000 BTS |
0.3391 USDT |
0.2877 USDT |
0.3566 USDT |
0.3331 USDT |
| 2018-02-01 |
0.3701 USDT |
51,136,752.0000 BTS |
0.4011 USDT |
0.2588 USDT |
0.4111 USDT |
0.3391 USDT |
| 2018-01-31 |
0.4045 USDT |
21,525,713.0000 BTS |
0.4070 USDT |
0.3860 USDT |
0.4635 USDT |
0.4020 USDT |
| 2018-01-30 |
0.4125 USDT |
18,125,340.0000 BTS |
0.4170 USDT |
0.3701 USDT |
0.4323 USDT |
0.4080 USDT |
| 2018-01-29 |
0.4478 USDT |
13,645,934.0000 BTS |
0.4785 USDT |
0.4100 USDT |
0.4799 USDT |
0.4170 USDT |
| 2018-01-28 |
0.5050 USDT |
12,903,645.0000 BTS |
0.5315 USDT |
0.4600 USDT |
0.5561 USDT |
0.4785 USDT |
| 2018-01-27 |
0.5205 USDT |
16,465,188.0000 BTS |
0.5118 USDT |
0.4829 USDT |
0.5500 USDT |
0.5292 USDT |
| 2018-01-26 |
0.4808 USDT |
21,681,222.0000 BTS |
0.4499 USDT |
0.4480 USDT |
0.5177 USDT |
0.5116 USDT |
| 2018-01-25 |
0.4365 USDT |
21,711,510.0000 BTS |
0.4231 USDT |
0.3838 USDT |
0.4550 USDT |
0.4499 USDT |
| 2018-01-24 |
0.4110 USDT |
24,860,790.0000 BTS |
0.3989 USDT |
0.3812 USDT |
0.4660 USDT |
0.4231 USDT |
| 2018-01-23 |
0.3742 USDT |
28,526,127.0000 BTS |
0.3521 USDT |
0.3249 USDT |
0.4225 USDT |
0.3962 USDT |
| 2018-01-22 |
0.3409 USDT |
20,572,509.0000 BTS |
0.3296 USDT |
0.3003 USDT |
0.3570 USDT |
0.3521 USDT |
| 2018-01-21 |
0.3505 USDT |
23,283,864.0000 BTS |
0.3739 USDT |
0.3252 USDT |
0.4016 USDT |
0.3270 USDT |
| 2018-01-20 |
0.3995 USDT |
19,955,260.0000 BTS |
0.4250 USDT |
0.3701 USDT |
0.4810 USDT |
0.3740 USDT |
| 2018-01-19 |
0.4086 USDT |
13,030,089.0000 BTS |
0.3921 USDT |
0.3844 USDT |
0.4489 USDT |
0.4250 USDT |
| 2018-01-18 |
0.3888 USDT |
18,509,673.0000 BTS |
0.3841 USDT |
0.3251 USDT |
0.4210 USDT |
0.3935 USDT |
| 2018-01-17 |
0.3188 USDT |
29,529,176.0000 BTS |
0.2516 USDT |
0.2516 USDT |
0.3930 USDT |
0.3859 USDT |
| 2018-01-16 |
0.3276 USDT |
40,822,729.0000 BTS |
0.4034 USDT |
0.2300 USDT |
0.4121 USDT |
0.2517 USDT |
| 2018-01-15 |
0.4788 USDT |
28,353,979.0000 BTS |
0.5575 USDT |
0.3331 USDT |
0.5995 USDT |
0.4001 USDT |
| 2018-01-14 |
0.5413 USDT |
15,890,480.0000 BTS |
0.5253 USDT |
0.4810 USDT |
0.5848 USDT |
0.5572 USDT |
| 2018-01-13 |
0.5861 USDT |
18,346,205.0000 BTS |
0.6521 USDT |
0.5130 USDT |
0.6700 USDT |
0.5200 USDT |
| 2018-01-12 |
0.6598 USDT |
8,578,754.0000 BTS |
0.6695 USDT |
0.6411 USDT |
0.7095 USDT |
0.6501 USDT |
| 2018-01-11 |
0.6689 USDT |
11,382,834.0000 BTS |
0.6682 USDT |
0.6291 USDT |
0.7450 USDT |
0.6695 USDT |
| 2018-01-10 |
0.6566 USDT |
14,052,798.0000 BTS |
0.6450 USDT |
0.5766 USDT |
0.7289 USDT |
0.6682 USDT |
| 2018-01-09 |
0.7152 USDT |
19,802,295.0000 BTS |
0.7857 USDT |
0.5921 USDT |
0.7924 USDT |
0.6447 USDT |
| 2018-01-08 |
0.7656 USDT |
10,623,611.0000 BTS |
0.7458 USDT |
0.7413 USDT |
0.8510 USDT |
0.7854 USDT |
| 2018-01-07 |
0.8040 USDT |
9,623,281.0000 BTS |
0.8621 USDT |
0.6711 USDT |
0.8804 USDT |
0.7458 USDT |
| 2018-01-06 |
0.8610 USDT |
6,582,269.0000 BTS |
0.8600 USDT |
0.8450 USDT |
0.9300 USDT |
0.8619 USDT |
| 2018-01-05 |
0.8612 USDT |
7,917,499.0000 BTS |
0.8623 USDT |
0.8101 USDT |
0.8856 USDT |
0.8600 USDT |
| 2018-01-04 |
0.8828 USDT |
10,158,319.0000 BTS |
0.9031 USDT |
0.8229 USDT |
0.9403 USDT |
0.8624 USDT |
| 2018-01-03 |
0.9015 USDT |
16,929,194.0000 BTS |
0.8999 USDT |
0.8452 USDT |
0.9560 USDT |
0.9030 USDT |