Identifier on ZB.com: bts_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-02 |
0.8847 USDT |
15,367,617.0000 BTS |
0.8693 USDT |
0.8100 USDT |
0.9067 USDT |
0.9000 USDT |
| 2018-01-01 |
0.8132 USDT |
29,097,934.0000 BTS |
0.7573 USDT |
0.7534 USDT |
0.9754 USDT |
0.8690 USDT |
| 2017-12-31 |
0.7293 USDT |
18,650,639.0000 BTS |
0.7013 USDT |
0.6866 USDT |
0.7830 USDT |
0.7573 USDT |
| 2017-12-30 |
0.6725 USDT |
15,570,445.0000 BTS |
0.6470 USDT |
0.6100 USDT |
0.7200 USDT |
0.6979 USDT |
| 2017-12-29 |
0.6279 USDT |
40,757,090.0000 BTS |
0.6089 USDT |
0.6000 USDT |
0.7468 USDT |
0.6468 USDT |
| 2017-12-28 |
0.5663 USDT |
20,035,192.0000 BTS |
0.5237 USDT |
0.5100 USDT |
0.6555 USDT |
0.6089 USDT |
| 2017-12-27 |
0.5674 USDT |
18,850,369.0000 BTS |
0.6159 USDT |
0.4988 USDT |
0.6186 USDT |
0.5188 USDT |
| 2017-12-26 |
0.6074 USDT |
7,637,729.0000 BTS |
0.5989 USDT |
0.5950 USDT |
0.6477 USDT |
0.6159 USDT |
| 2017-12-25 |
0.6158 USDT |
15,771,909.0000 BTS |
0.6321 USDT |
0.5745 USDT |
0.6723 USDT |
0.5994 USDT |
| 2017-12-24 |
0.5941 USDT |
28,964,085.0000 BTS |
0.5560 USDT |
0.5456 USDT |
0.7070 USDT |
0.6321 USDT |
| 2017-12-23 |
0.5545 USDT |
22,956,516.0000 BTS |
0.5530 USDT |
0.5140 USDT |
0.6390 USDT |
0.5560 USDT |
| 2017-12-22 |
0.5296 USDT |
23,436,364.0000 BTS |
0.5011 USDT |
0.4600 USDT |
0.6400 USDT |
0.5580 USDT |
| 2017-12-21 |
0.5495 USDT |
33,861,348.0000 BTS |
0.5990 USDT |
0.4470 USDT |
0.6698 USDT |
0.5000 USDT |
| 2017-12-20 |
0.6030 USDT |
25,691,185.0000 BTS |
0.6070 USDT |
0.5800 USDT |
0.7119 USDT |
0.5990 USDT |
| 2017-12-19 |
0.5095 USDT |
31,298,687.0000 BTS |
0.4119 USDT |
0.4090 USDT |
0.6333 USDT |
0.6070 USDT |
| 2017-12-18 |
0.4239 USDT |
33,695,811.0000 BTS |
0.4350 USDT |
0.3961 USDT |
0.4948 USDT |
0.4127 USDT |
| 2017-12-17 |
0.4225 USDT |
22,667,046.0000 BTS |
0.4138 USDT |
0.3352 USDT |
0.4500 USDT |
0.4312 USDT |
| 2017-12-16 |
0.4069 USDT |
21,794,162.0000 BTS |
0.3999 USDT |
0.3762 USDT |
0.4514 USDT |
0.4139 USDT |
| 2017-12-15 |
0.3681 USDT |
39,485,313.0000 BTS |
0.3371 USDT |
0.3301 USDT |
0.4400 USDT |
0.3990 USDT |
| 2017-12-14 |
0.2932 USDT |
45,979,091.0000 BTS |
0.2508 USDT |
0.2489 USDT |
0.3520 USDT |
0.3355 USDT |
| 2017-12-13 |
0.2445 USDT |
34,667,205.0000 BTS |
0.2382 USDT |
0.2283 USDT |
0.2669 USDT |
0.2508 USDT |
| 2017-12-12 |
0.2132 USDT |
42,552,835.0000 BTS |
0.1890 USDT |
0.1877 USDT |
0.2479 USDT |
0.2374 USDT |
| 2017-12-11 |
0.1848 USDT |
16,270,034.0000 BTS |
0.1803 USDT |
0.1789 USDT |
0.1990 USDT |
0.1892 USDT |
| 2017-12-10 |
0.1801 USDT |
9,432,718.0000 BTS |
0.1798 USDT |
0.1770 USDT |
0.1900 USDT |
0.1803 USDT |
| 2017-12-09 |
0.1859 USDT |
9,318,576.0000 BTS |
0.1919 USDT |
0.1706 USDT |
0.1934 USDT |
0.1798 USDT |
| 2017-12-08 |
0.1846 USDT |
13,744,877.0000 BTS |
0.1819 USDT |
0.1813 USDT |
0.2120 USDT |
0.1873 USDT |
| 2017-12-07 |
0.1767 USDT |
15,864,675.0000 BTS |
0.1715 USDT |
0.1640 USDT |
0.1917 USDT |
0.1819 USDT |
| 2017-12-06 |
0.1863 USDT |
30,060,602.0000 BTS |
0.2011 USDT |
0.1688 USDT |
0.2140 USDT |
0.1715 USDT |
| 2017-12-05 |
0.1895 USDT |
41,721,894.0000 BTS |
0.1778 USDT |
0.1688 USDT |
0.2171 USDT |
0.2011 USDT |
| 2017-12-04 |
0.1706 USDT |
20,147,617.0000 BTS |
0.1631 USDT |
0.1622 USDT |
0.1785 USDT |
0.1781 USDT |
| 2017-12-03 |
0.1545 USDT |
21,748,229.0000 BTS |
0.1460 USDT |
0.1418 USDT |
0.1690 USDT |
0.1630 USDT |
| 2017-12-02 |
0.1427 USDT |
10,307,773.0000 BTS |
0.1395 USDT |
0.1391 USDT |
0.1510 USDT |
0.1459 USDT |
| 2017-12-01 |
0.1439 USDT |
16,249,356.0000 BTS |
0.1482 USDT |
0.1385 USDT |
0.1541 USDT |
0.1395 USDT |
| 2017-11-30 |
0.1395 USDT |
13,981,659.0000 BTS |
0.1300 USDT |
0.1288 USDT |
0.1520 USDT |
0.1490 USDT |
| 2017-11-29 |
0.1470 USDT |
25,205,874.0000 BTS |
0.1640 USDT |
0.1287 USDT |
0.1658 USDT |
0.1300 USDT |
| 2017-11-28 |
0.1617 USDT |
22,016,610.0000 BTS |
0.1593 USDT |
0.1572 USDT |
0.1800 USDT |
0.1640 USDT |
| 2017-11-27 |
0.1521 USDT |
18,140,158.0000 BTS |
0.1448 USDT |
0.1443 USDT |
0.1600 USDT |
0.1593 USDT |
| 2017-11-26 |
0.1405 USDT |
15,654,686.0000 BTS |
0.1375 USDT |
0.1352 USDT |
0.1488 USDT |
0.1435 USDT |
| 2017-11-25 |
0.1354 USDT |
11,361,100.0000 BTS |
0.1330 USDT |
0.1320 USDT |
0.1417 USDT |
0.1378 USDT |
| 2017-11-24 |
0.1353 USDT |
11,115,072.0000 BTS |
0.1370 USDT |
0.1290 USDT |
0.1384 USDT |
0.1335 USDT |
| 2017-11-23 |
0.1401 USDT |
7,903,672.0000 BTS |
0.1431 USDT |
0.1300 USDT |
0.1447 USDT |
0.1370 USDT |
| 2017-11-22 |
0.1413 USDT |
7,811,235.0000 BTS |
0.1378 USDT |
0.1323 USDT |
0.1508 USDT |
0.1447 USDT |
| 2017-11-21 |
0.1435 USDT |
10,940,860.0000 BTS |
0.1491 USDT |
0.1282 USDT |
0.1560 USDT |
0.1378 USDT |
| 2017-11-20 |
0.1380 USDT |
32,769,742.0000 BTS |
0.1279 USDT |
0.1111 USDT |
0.1599 USDT |
0.1480 USDT |
| 2017-11-19 |
0.1176 USDT |
12,032,024.0000 BTS |
0.1072 USDT |
0.1066 USDT |
0.1299 USDT |
0.1279 USDT |
| 2017-11-18 |
0.1064 USDT |
4,418,731.0000 BTS |
0.1059 USDT |
0.1027 USDT |
0.1116 USDT |
0.1069 USDT |
| 2017-11-17 |
0.1003 USDT |
8,777,646.0000 BTS |
0.0950 USDT |
0.0930 USDT |
0.1118 USDT |
0.1055 USDT |
| 2017-11-16 |
0.0945 USDT |
4,128,843.0000 BTS |
0.0939 USDT |
0.0904 USDT |
0.0987 USDT |
0.0951 USDT |
| 2017-11-15 |
0.0935 USDT |
11,924,324.0000 BTS |
0.0931 USDT |
0.0901 USDT |
0.1027 USDT |
0.0938 USDT |
| 2017-11-14 |
0.0899 USDT |
6,942,128.0000 BTS |
0.0867 USDT |
0.0867 USDT |
0.1031 USDT |
0.0931 USDT |