Identifier on ZB.com: etc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-01 |
5.0128 USDT |
1,218,568.7100 ETC |
4.8059 USDT |
4.7918 USDT |
5.3280 USDT |
5.2196 USDT |
| 2019-03-31 |
4.8009 USDT |
208,838.4700 ETC |
4.7971 USDT |
4.7800 USDT |
4.8486 USDT |
4.8046 USDT |
| 2019-03-30 |
4.7874 USDT |
193,164.6300 ETC |
4.7818 USDT |
4.7123 USDT |
4.8450 USDT |
4.7930 USDT |
| 2019-03-29 |
4.8574 USDT |
315,089.6200 ETC |
4.9282 USDT |
4.7609 USDT |
4.9729 USDT |
4.7865 USDT |
| 2019-03-28 |
4.8291 USDT |
333,927.3500 ETC |
4.7319 USDT |
4.7039 USDT |
4.9325 USDT |
4.9262 USDT |
| 2019-03-27 |
4.7550 USDT |
185,500.1500 ETC |
4.7769 USDT |
4.6929 USDT |
4.8155 USDT |
4.7330 USDT |
| 2019-03-26 |
4.7000 USDT |
180,353.8900 ETC |
4.6259 USDT |
4.5901 USDT |
4.8260 USDT |
4.7740 USDT |
| 2019-03-25 |
4.6381 USDT |
181,910.0200 ETC |
4.6562 USDT |
4.5790 USDT |
4.7204 USDT |
4.6200 USDT |
| 2019-03-24 |
4.7160 USDT |
209,111.6700 ETC |
4.7747 USDT |
4.6473 USDT |
4.8396 USDT |
4.6572 USDT |
| 2019-03-23 |
4.8204 USDT |
260,383.5900 ETC |
4.8683 USDT |
4.7325 USDT |
4.8820 USDT |
4.7725 USDT |
| 2019-03-22 |
4.8809 USDT |
321,926.9100 ETC |
4.8928 USDT |
4.8326 USDT |
4.9095 USDT |
4.8689 USDT |
| 2019-03-21 |
4.7629 USDT |
823,309.2300 ETC |
4.6397 USDT |
4.6060 USDT |
4.9771 USDT |
4.8861 USDT |
| 2019-03-20 |
4.5797 USDT |
732,033.2400 ETC |
4.5183 USDT |
4.4900 USDT |
4.8624 USDT |
4.6410 USDT |
| 2019-03-19 |
4.5313 USDT |
697,566.0500 ETC |
4.5429 USDT |
4.4878 USDT |
4.7109 USDT |
4.5197 USDT |
| 2019-03-18 |
4.4511 USDT |
306,006.8300 ETC |
4.3612 USDT |
4.3566 USDT |
4.5807 USDT |
4.5409 USDT |
| 2019-03-17 |
4.3961 USDT |
180,788.7200 ETC |
4.4259 USDT |
4.3123 USDT |
4.4931 USDT |
4.3662 USDT |
| 2019-03-16 |
4.4494 USDT |
109,823.7400 ETC |
4.4764 USDT |
4.3593 USDT |
4.4973 USDT |
4.4224 USDT |
| 2019-03-15 |
4.4513 USDT |
241,418.9200 ETC |
4.4166 USDT |
4.3919 USDT |
4.6247 USDT |
4.4860 USDT |
| 2019-03-14 |
4.3562 USDT |
158,159.6100 ETC |
4.2863 USDT |
4.2832 USDT |
4.4404 USDT |
4.4261 USDT |
| 2019-03-13 |
4.2591 USDT |
210,413.7100 ETC |
4.2344 USDT |
4.1866 USDT |
4.3443 USDT |
4.2837 USDT |
| 2019-03-12 |
4.2327 USDT |
983,574.2900 ETC |
4.2355 USDT |
4.1846 USDT |
4.3140 USDT |
4.2299 USDT |
| 2019-03-11 |
4.2149 USDT |
249,873.0300 ETC |
4.1956 USDT |
4.1287 USDT |
4.2758 USDT |
4.2341 USDT |
| 2019-03-10 |
4.2092 USDT |
183,755.7000 ETC |
4.2250 USDT |
4.1845 USDT |
4.3513 USDT |
4.1934 USDT |
| 2019-03-09 |
4.2589 USDT |
154,923.9800 ETC |
4.2855 USDT |
4.1733 USDT |
4.3008 USDT |
4.2322 USDT |
| 2019-03-08 |
4.2968 USDT |
378,714.7700 ETC |
4.3128 USDT |
4.0953 USDT |
4.3641 USDT |
4.2808 USDT |
| 2019-03-07 |
4.3215 USDT |
193,165.9600 ETC |
4.3336 USDT |
4.2513 USDT |
4.3993 USDT |
4.3094 USDT |
| 2019-03-06 |
4.2890 USDT |
462,088.9500 ETC |
4.2374 USDT |
4.2112 USDT |
4.4802 USDT |
4.3406 USDT |
| 2019-03-05 |
4.2515 USDT |
413,635.2600 ETC |
4.2629 USDT |
4.1670 USDT |
4.3610 USDT |
4.2400 USDT |
| 2019-03-04 |
4.1465 USDT |
407,133.2700 ETC |
4.0320 USDT |
4.0320 USDT |
4.2797 USDT |
4.2609 USDT |
| 2019-03-03 |
4.1218 USDT |
331,898.3800 ETC |
4.2174 USDT |
3.9386 USDT |
4.2660 USDT |
4.0261 USDT |
| 2019-03-02 |
4.2691 USDT |
118,160.9100 ETC |
4.3096 USDT |
4.1878 USDT |
4.4100 USDT |
4.2285 USDT |
| 2019-03-01 |
4.2777 USDT |
208,617.7200 ETC |
4.2216 USDT |
4.1706 USDT |
4.3696 USDT |
4.3338 USDT |
| 2019-02-28 |
4.2467 USDT |
158,345.3600 ETC |
4.2609 USDT |
4.1894 USDT |
4.2865 USDT |
4.2324 USDT |
| 2019-02-27 |
4.2738 USDT |
2,893,727.9700 ETC |
4.2927 USDT |
4.1406 USDT |
4.5099 USDT |
4.2548 USDT |
| 2019-02-26 |
4.2658 USDT |
221,386.0600 ETC |
4.2247 USDT |
4.2068 USDT |
4.3800 USDT |
4.3068 USDT |
| 2019-02-25 |
4.2308 USDT |
10,579,548.9400 ETC |
4.2318 USDT |
4.1896 USDT |
4.3377 USDT |
4.2297 USDT |
| 2019-02-24 |
4.2541 USDT |
10,854,744.3300 ETC |
4.2778 USDT |
4.0867 USDT |
4.3031 USDT |
4.2304 USDT |
| 2019-02-23 |
4.4559 USDT |
10,057,563.1400 ETC |
4.6339 USDT |
4.2491 USDT |
4.9590 USDT |
4.2778 USDT |
| 2019-02-22 |
4.5904 USDT |
9,597,312.0600 ETC |
4.5591 USDT |
4.5545 USDT |
4.7921 USDT |
4.6217 USDT |
| 2019-02-21 |
4.5079 USDT |
10,111,325.8100 ETC |
4.4478 USDT |
4.4047 USDT |
4.5867 USDT |
4.5680 USDT |
| 2019-02-20 |
4.5363 USDT |
9,675,457.1100 ETC |
4.6302 USDT |
4.4165 USDT |
4.7162 USDT |
4.4423 USDT |
| 2019-02-19 |
4.6568 USDT |
10,100,182.3300 ETC |
4.6803 USDT |
4.3878 USDT |
4.7536 USDT |
4.6333 USDT |
| 2019-02-18 |
4.4994 USDT |
10,451,601.1200 ETC |
4.3013 USDT |
4.2986 USDT |
4.8186 USDT |
4.6975 USDT |
| 2019-02-17 |
4.1946 USDT |
11,217,753.3000 ETC |
4.0941 USDT |
4.0772 USDT |
4.3559 USDT |
4.2951 USDT |
| 2019-02-16 |
4.1112 USDT |
10,865,101.6600 ETC |
4.1268 USDT |
4.0657 USDT |
4.1919 USDT |
4.0955 USDT |
| 2019-02-15 |
4.1057 USDT |
10,797,016.5200 ETC |
4.0851 USDT |
4.0641 USDT |
4.1385 USDT |
4.1262 USDT |
| 2019-02-14 |
4.1046 USDT |
10,837,534.4200 ETC |
4.1224 USDT |
4.0462 USDT |
4.2132 USDT |
4.0867 USDT |
| 2019-02-13 |
4.0840 USDT |
10,804,230.4300 ETC |
4.0457 USDT |
4.0406 USDT |
4.1722 USDT |
4.1222 USDT |
| 2019-02-12 |
4.0520 USDT |
10,970,930.8900 ETC |
4.0477 USDT |
4.0141 USDT |
4.1840 USDT |
4.0563 USDT |
| 2019-02-11 |
4.0377 USDT |
10,982,059.3200 ETC |
4.0319 USDT |
3.9670 USDT |
4.1117 USDT |
4.0434 USDT |