Identifier on ZB.com: gucs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
3.0968 USDT |
8,790.7496 |
3.0955 USDT |
3.0000 USDT |
3.1131 USDT |
3.0980 USDT |
| 2020-12-02 |
2.9295 USDT |
324.5082 |
2.9301 USDT |
2.9289 USDT |
2.9301 USDT |
2.9289 USDT |
| 2020-12-01 |
2.8652 USDT |
7,189.6353 |
2.8537 USDT |
2.8375 USDT |
2.8766 USDT |
2.8766 USDT |
| 2020-11-30 |
2.7996 USDT |
8,149.7989 |
2.7990 USDT |
2.7912 USDT |
2.8390 USDT |
2.8001 USDT |
| 2020-11-29 |
2.8824 USDT |
540.4084 |
2.8824 USDT |
2.8824 USDT |
2.9059 USDT |
2.8824 USDT |
| 2020-11-28 |
2.8974 USDT |
3,443.5438 |
2.8754 USDT |
2.8746 USDT |
2.9196 USDT |
2.9194 USDT |
| 2020-11-27 |
3.0042 USDT |
10,483.3141 |
3.0033 USDT |
3.0033 USDT |
3.0650 USDT |
3.0050 USDT |
| 2020-11-26 |
3.3019 USDT |
1,653.9336 |
3.3021 USDT |
3.3017 USDT |
3.3057 USDT |
3.3017 USDT |
| 2020-11-25 |
3.3220 USDT |
139.1804 |
3.3150 USDT |
3.3150 USDT |
3.3289 USDT |
3.3289 USDT |
| 2020-11-24 |
3.3260 USDT |
6,434.2500 |
3.3401 USDT |
3.3021 USDT |
3.3465 USDT |
3.3119 USDT |
| 2020-11-23 |
3.3168 USDT |
642.3823 |
3.3201 USDT |
3.3100 USDT |
3.3201 USDT |
3.3134 USDT |
| 2020-11-22 |
3.3364 USDT |
6,763.7043 |
3.3389 USDT |
3.3118 USDT |
3.3390 USDT |
3.3339 USDT |
| 2020-11-21 |
3.4123 USDT |
3,911.3023 |
3.4246 USDT |
3.3999 USDT |
3.4446 USDT |
3.3999 USDT |
| 2020-11-20 |
3.5604 USDT |
411.0995 |
3.5623 USDT |
3.5584 USDT |
3.5879 USDT |
3.5585 USDT |
| 2020-11-19 |
3.5409 USDT |
18,808.7779 |
3.5281 USDT |
3.5020 USDT |
3.6263 USDT |
3.5536 USDT |
| 2020-11-18 |
3.8837 USDT |
2,260.2482 |
3.9016 USDT |
3.8657 USDT |
3.9016 USDT |
3.8657 USDT |
| 2020-11-17 |
4.0496 USDT |
170,627.2270 |
4.3601 USDT |
3.7014 USDT |
4.3798 USDT |
3.7390 USDT |
| 2020-11-16 |
4.4262 USDT |
29,944.1012 |
4.4725 USDT |
4.3250 USDT |
4.4878 USDT |
4.3798 USDT |
| 2020-11-15 |
4.4391 USDT |
166,733.7010 |
4.4023 USDT |
4.3601 USDT |
4.7490 USDT |
4.4758 USDT |
| 2020-11-14 |
4.4071 USDT |
54,509.4576 |
4.4122 USDT |
4.3010 USDT |
4.4308 USDT |
4.4020 USDT |
| 2020-11-13 |
4.4405 USDT |
57,363.2098 |
4.4500 USDT |
4.3900 USDT |
4.4548 USDT |
4.4309 USDT |
| 2020-11-12 |
4.4499 USDT |
87.6447 |
4.4500 USDT |
4.4498 USDT |
4.4500 USDT |
4.4498 USDT |
| 2020-11-11 |
4.4558 USDT |
104,125.5100 |
4.4586 USDT |
4.3428 USDT |
4.4800 USDT |
4.4530 USDT |
| 2020-11-10 |
4.3994 USDT |
137,310.0517 |
4.3401 USDT |
4.3100 USDT |
4.6642 USDT |
4.4587 USDT |
| 2020-11-09 |
4.3611 USDT |
52,245.6601 |
4.3621 USDT |
4.2000 USDT |
4.4335 USDT |
4.3600 USDT |
| 2020-11-08 |
4.3784 USDT |
118,708.6853 |
4.3946 USDT |
4.0851 USDT |
4.4412 USDT |
4.3621 USDT |
| 2020-11-07 |
4.4938 USDT |
41,600.4599 |
4.5685 USDT |
4.3359 USDT |
4.6090 USDT |
4.4190 USDT |
| 2020-11-06 |
4.6110 USDT |
155,430.6136 |
4.6358 USDT |
4.3360 USDT |
4.7413 USDT |
4.5861 USDT |
| 2020-11-05 |
4.5240 USDT |
185,630.0188 |
4.3889 USDT |
4.1400 USDT |
4.8600 USDT |
4.6590 USDT |
| 2020-11-04 |
4.3162 USDT |
176,204.8224 |
4.2435 USDT |
4.1222 USDT |
4.5352 USDT |
4.3889 USDT |
| 2020-11-03 |
4.4331 USDT |
356,634.7794 |
4.6001 USDT |
3.7500 USDT |
5.2267 USDT |
4.2661 USDT |
| 2020-11-02 |
5.1217 USDT |
479,584.7280 |
5.5480 USDT |
4.6010 USDT |
6.4747 USDT |
4.6954 USDT |
| 2020-11-01 |
5.0756 USDT |
349,674.2112 |
4.6011 USDT |
4.5500 USDT |
5.8090 USDT |
5.5500 USDT |
| 2020-10-31 |
4.2832 USDT |
311,329.8778 |
3.9141 USDT |
3.8621 USDT |
4.8827 USDT |
4.6523 USDT |
| 2020-10-30 |
3.7272 USDT |
149,792.4791 |
3.5044 USDT |
3.5041 USDT |
3.9800 USDT |
3.9500 USDT |
| 2020-10-29 |
3.6491 USDT |
68,120.5704 |
3.7666 USDT |
3.4001 USDT |
3.8760 USDT |
3.5316 USDT |
| 2020-10-28 |
3.6230 USDT |
200,465.2004 |
3.4800 USDT |
3.4701 USDT |
3.9958 USDT |
3.7660 USDT |
| 2020-10-27 |
3.4151 USDT |
513,234.4756 |
3.2953 USDT |
2.9576 USDT |
4.8240 USDT |
3.5348 USDT |
| 2020-10-26 |
2.7174 USDT |
359,175.2157 |
2.1641 USDT |
2.1200 USDT |
3.4000 USDT |
3.2707 USDT |
| 2020-10-25 |
2.1441 USDT |
196,684.2895 |
2.1147 USDT |
2.0301 USDT |
2.4264 USDT |
2.1735 USDT |
| 2020-10-24 |
2.4663 USDT |
92,756.2173 |
2.8204 USDT |
2.1102 USDT |
2.8500 USDT |
2.1122 USDT |
| 2020-10-23 |
2.9220 USDT |
130,304.5209 |
3.0236 USDT |
2.8002 USDT |
3.0428 USDT |
2.8204 USDT |
| 2020-10-22 |
3.0292 USDT |
29,517.8885 |
3.0285 USDT |
3.0120 USDT |
3.0435 USDT |
3.0298 USDT |
| 2020-10-21 |
3.0330 USDT |
24,522.9594 |
3.0334 USDT |
2.9800 USDT |
3.0515 USDT |
3.0325 USDT |
| 2020-10-20 |
3.0193 USDT |
48,228.5918 |
3.0050 USDT |
3.0000 USDT |
3.0858 USDT |
3.0335 USDT |
| 2020-10-19 |
3.0250 USDT |
72,135.8962 |
3.0311 USDT |
2.9993 USDT |
3.1990 USDT |
3.0189 USDT |
| 2020-10-18 |
3.1000 USDT |
56,319.5658 |
3.1601 USDT |
3.0188 USDT |
3.1900 USDT |
3.0399 USDT |
| 2020-10-17 |
3.2863 USDT |
106,837.9437 |
3.4125 USDT |
3.1499 USDT |
3.4700 USDT |
3.1601 USDT |
| 2020-10-16 |
3.4520 USDT |
86,215.6678 |
3.4915 USDT |
3.4006 USDT |
3.7285 USDT |
3.4125 USDT |
| 2020-10-15 |
3.3050 USDT |
176,817.8238 |
3.1188 USDT |
3.0000 USDT |
4.1534 USDT |
3.4911 USDT |