Identifier on ZB.com: gucs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
3.4388 USDT |
91,119.9630 |
3.7487 USDT |
3.0891 USDT |
3.7717 USDT |
3.1289 USDT |
| 2020-10-13 |
3.8998 USDT |
58,230.2999 |
4.0508 USDT |
3.7487 USDT |
4.0725 USDT |
3.7487 USDT |
| 2020-10-12 |
4.0709 USDT |
43,263.7112 |
4.0909 USDT |
4.0000 USDT |
4.1354 USDT |
4.0508 USDT |
| 2020-10-11 |
4.1205 USDT |
135,078.7292 |
4.1500 USDT |
4.0535 USDT |
4.1754 USDT |
4.0909 USDT |
| 2020-10-10 |
4.1976 USDT |
22,725.9921 |
4.2396 USDT |
4.1258 USDT |
4.2397 USDT |
4.1555 USDT |
| 2020-10-09 |
4.2249 USDT |
93,568.4984 |
4.2099 USDT |
4.0100 USDT |
4.2834 USDT |
4.2399 USDT |
| 2020-10-08 |
4.4533 USDT |
105,372.6605 |
4.8600 USDT |
4.0465 USDT |
5.0000 USDT |
4.0465 USDT |
| 2020-10-07 |
4.7550 USDT |
161,488.9315 |
4.6499 USDT |
4.5202 USDT |
5.4300 USDT |
4.8600 USDT |
| 2020-10-06 |
4.4968 USDT |
140,456.7002 |
4.3350 USDT |
4.0159 USDT |
4.9800 USDT |
4.6586 USDT |
| 2020-10-05 |
4.3513 USDT |
20,976.1908 |
4.3676 USDT |
4.2759 USDT |
4.3678 USDT |
4.3350 USDT |
| 2020-10-04 |
4.3439 USDT |
26,006.6357 |
4.3401 USDT |
4.3000 USDT |
4.4110 USDT |
4.3476 USDT |
| 2020-10-03 |
4.3621 USDT |
65,007.2375 |
4.3840 USDT |
4.2815 USDT |
4.5931 USDT |
4.3401 USDT |
| 2020-10-02 |
4.4382 USDT |
159,542.1897 |
4.4999 USDT |
3.7700 USDT |
5.1595 USDT |
4.3765 USDT |
| 2020-10-01 |
4.8750 USDT |
116,647.1415 |
5.2500 USDT |
4.1000 USDT |
5.3311 USDT |
4.5000 USDT |
| 2020-09-30 |
5.3851 USDT |
36,598.4042 |
5.5201 USDT |
5.2200 USDT |
5.5799 USDT |
5.2500 USDT |
| 2020-09-29 |
5.7213 USDT |
56,015.0419 |
5.9224 USDT |
5.5000 USDT |
5.9228 USDT |
5.5201 USDT |
| 2020-09-28 |
5.8673 USDT |
58,367.9729 |
5.8535 USDT |
5.6300 USDT |
5.9888 USDT |
5.8810 USDT |
| 2020-09-27 |
5.9695 USDT |
57,198.7397 |
6.0855 USDT |
5.6500 USDT |
6.2400 USDT |
5.8535 USDT |
| 2020-09-26 |
6.3775 USDT |
65,668.8403 |
6.6219 USDT |
6.0846 USDT |
6.6670 USDT |
6.1330 USDT |
| 2020-09-25 |
6.7517 USDT |
87,612.9469 |
6.8814 USDT |
6.5215 USDT |
6.9668 USDT |
6.6219 USDT |
| 2020-09-24 |
6.8744 USDT |
66,150.3846 |
6.8688 USDT |
6.4065 USDT |
6.9635 USDT |
6.8800 USDT |
| 2020-09-23 |
7.0223 USDT |
64,204.3184 |
7.1799 USDT |
6.7168 USDT |
7.3990 USDT |
6.8646 USDT |
| 2020-09-22 |
7.0301 USDT |
98,799.3332 |
6.9000 USDT |
6.7076 USDT |
7.4870 USDT |
7.1601 USDT |
| 2020-09-21 |
6.7699 USDT |
62,880.2320 |
6.6297 USDT |
6.5675 USDT |
6.9999 USDT |
6.9100 USDT |
| 2020-09-20 |
6.4271 USDT |
97,734.3134 |
6.2245 USDT |
6.1678 USDT |
6.9365 USDT |
6.6297 USDT |
| 2020-09-19 |
6.5400 USDT |
35,615.6226 |
6.8500 USDT |
5.9545 USDT |
6.8500 USDT |
6.2300 USDT |
| 2020-09-16 |
7.4972 USDT |
15,992.6758 |
7.4999 USDT |
7.3758 USDT |
7.7875 USDT |
7.4945 USDT |
| 2020-09-15 |
7.5674 USDT |
189,253.4261 |
7.6347 USDT |
7.0000 USDT |
8.9999 USDT |
7.5000 USDT |
| 2020-09-14 |
6.7621 USDT |
199,891.4671 |
5.8894 USDT |
4.8014 USDT |
7.8880 USDT |
7.6347 USDT |
| 2020-09-13 |
6.2145 USDT |
42,436.7878 |
6.5399 USDT |
5.8871 USDT |
6.5498 USDT |
5.8890 USDT |
| 2020-09-12 |
6.8760 USDT |
86,914.9747 |
7.2120 USDT |
6.1655 USDT |
7.5200 USDT |
6.5399 USDT |
| 2020-09-11 |
7.6062 USDT |
45,020.8855 |
8.0004 USDT |
7.2000 USDT |
8.2135 USDT |
7.2120 USDT |
| 2020-09-10 |
8.0374 USDT |
68,804.4410 |
8.0600 USDT |
8.0004 USDT |
8.1348 USDT |
8.0148 USDT |
| 2020-09-09 |
8.0479 USDT |
53,421.4157 |
8.0323 USDT |
8.0003 USDT |
8.7411 USDT |
8.0635 USDT |
| 2020-09-08 |
8.4029 USDT |
89,276.5529 |
8.7736 USDT |
8.0215 USDT |
9.3775 USDT |
8.0322 USDT |
| 2020-09-07 |
8.7002 USDT |
103,642.9913 |
8.6303 USDT |
7.0761 USDT |
8.7700 USDT |
8.7700 USDT |
| 2020-09-06 |
8.7724 USDT |
41,034.9493 |
8.8898 USDT |
8.6300 USDT |
8.9990 USDT |
8.6550 USDT |
| 2020-09-05 |
9.1488 USDT |
35,644.3216 |
9.2108 USDT |
8.5880 USDT |
9.7340 USDT |
9.0867 USDT |
| 2020-09-04 |
9.7054 USDT |
92,146.9103 |
10.2000 USDT |
8.2853 USDT |
10.2118 USDT |
9.2108 USDT |
| 2020-09-03 |
10.5060 USDT |
41,536.7332 |
10.8000 USDT |
9.8512 USDT |
10.9678 USDT |
10.2120 USDT |
| 2020-09-02 |
10.7079 USDT |
72,384.4754 |
10.6647 USDT |
10.2100 USDT |
11.7998 USDT |
10.7510 USDT |
| 2020-09-01 |
11.2074 USDT |
62,520.0535 |
11.7500 USDT |
10.0809 USDT |
11.8498 USDT |
10.6647 USDT |
| 2020-08-31 |
12.5019 USDT |
43,350.4900 |
13.2537 USDT |
11.7038 USDT |
13.3188 USDT |
11.7500 USDT |
| 2020-08-30 |
13.5041 USDT |
92,665.8250 |
13.9071 USDT |
13.0000 USDT |
13.9072 USDT |
13.1010 USDT |
| 2020-08-29 |
14.0340 USDT |
74,593.2190 |
14.2050 USDT |
13.3996 USDT |
14.2637 USDT |
13.8630 USDT |
| 2020-08-28 |
14.3250 USDT |
96,508.8753 |
14.3863 USDT |
14.0001 USDT |
14.4476 USDT |
14.2637 USDT |
| 2020-08-27 |
14.4222 USDT |
25,577.5882 |
14.4580 USDT |
14.2547 USDT |
14.4700 USDT |
14.3863 USDT |
| 2020-08-26 |
14.2624 USDT |
228,774.8161 |
14.0667 USDT |
13.5999 USDT |
14.6074 USDT |
14.4580 USDT |
| 2020-08-25 |
14.1100 USDT |
71,402.0985 |
14.1532 USDT |
13.7322 USDT |
14.1588 USDT |
14.0667 USDT |
| 2020-08-24 |
14.1137 USDT |
65,706.9584 |
14.0686 USDT |
13.9635 USDT |
14.1786 USDT |
14.1588 USDT |