Identifier on ZB.com: gucs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
13.6998 USDT |
259,266.2483 |
13.3309 USDT |
12.2715 USDT |
14.0686 USDT |
14.0686 USDT |
| 2020-08-22 |
13.0144 USDT |
308,292.7934 |
12.6100 USDT |
12.3151 USDT |
13.4191 USDT |
13.4187 USDT |
| 2020-08-21 |
12.2296 USDT |
262,317.4302 |
11.8491 USDT |
11.8200 USDT |
12.6100 USDT |
12.6100 USDT |
| 2020-08-20 |
11.6447 USDT |
169,779.9354 |
11.4402 USDT |
11.4256 USDT |
11.8491 USDT |
11.8491 USDT |
| 2020-08-19 |
11.3119 USDT |
89,000.5719 |
11.1836 USDT |
10.6000 USDT |
11.4402 USDT |
11.4402 USDT |
| 2020-08-18 |
10.6910 USDT |
262,632.1324 |
10.1997 USDT |
10.0826 USDT |
11.1823 USDT |
11.1823 USDT |
| 2020-08-17 |
9.8999 USDT |
65,052.0350 |
9.6001 USDT |
9.4003 USDT |
10.2956 USDT |
10.1997 USDT |
| 2020-08-16 |
9.7252 USDT |
74,156.1081 |
9.7931 USDT |
9.5156 USDT |
9.7932 USDT |
9.6572 USDT |
| 2020-08-15 |
9.8462 USDT |
165,927.8525 |
9.8992 USDT |
9.6801 USDT |
9.8992 USDT |
9.7931 USDT |
| 2020-08-14 |
9.9179 USDT |
12,487.6093 |
10.1139 USDT |
9.6600 USDT |
10.1139 USDT |
9.7218 USDT |
| 2020-08-13 |
10.0649 USDT |
124,762.2039 |
10.0344 USDT |
9.8104 USDT |
10.1140 USDT |
10.0953 USDT |
| 2020-08-12 |
10.1655 USDT |
132,519.2912 |
10.2312 USDT |
10.0257 USDT |
10.2667 USDT |
10.0998 USDT |
| 2020-08-11 |
10.2697 USDT |
95,917.8753 |
10.3082 USDT |
10.1249 USDT |
10.4000 USDT |
10.2311 USDT |
| 2020-08-10 |
10.4870 USDT |
40,266.6801 |
10.5740 USDT |
10.3078 USDT |
10.5791 USDT |
10.4000 USDT |
| 2020-08-09 |
10.1770 USDT |
174,774.6870 |
9.7799 USDT |
9.6000 USDT |
10.5787 USDT |
10.5740 USDT |
| 2020-08-08 |
9.7655 USDT |
145,127.3720 |
9.7511 USDT |
9.4000 USDT |
9.8211 USDT |
9.7799 USDT |
| 2020-08-07 |
9.9129 USDT |
36,529.5180 |
10.0059 USDT |
9.7110 USDT |
10.0132 USDT |
9.8199 USDT |
| 2020-08-06 |
10.1164 USDT |
112,499.6599 |
10.2198 USDT |
9.6800 USDT |
10.2200 USDT |
10.0130 USDT |
| 2020-08-05 |
10.2291 USDT |
66,942.3571 |
10.2890 USDT |
10.0378 USDT |
10.2999 USDT |
10.1691 USDT |
| 2020-08-04 |
10.2596 USDT |
123,997.9694 |
10.2301 USDT |
10.0000 USDT |
10.2999 USDT |
10.2890 USDT |
| 2020-08-03 |
10.2442 USDT |
52,149.3088 |
10.2285 USDT |
9.7200 USDT |
10.3000 USDT |
10.2598 USDT |
| 2020-08-02 |
10.2732 USDT |
126,237.0654 |
10.3068 USDT |
9.2681 USDT |
10.4240 USDT |
10.2396 USDT |
| 2020-08-01 |
10.3750 USDT |
116,267.9198 |
10.4600 USDT |
10.0106 USDT |
10.5250 USDT |
10.2900 USDT |
| 2020-07-31 |
10.5475 USDT |
108,208.9793 |
10.5700 USDT |
10.4600 USDT |
10.5830 USDT |
10.5249 USDT |
| 2020-07-30 |
10.5538 USDT |
89,928.5581 |
10.5375 USDT |
10.4700 USDT |
10.5830 USDT |
10.5700 USDT |
| 2020-07-29 |
10.5157 USDT |
131,201.9251 |
10.4904 USDT |
10.4411 USDT |
10.5409 USDT |
10.5409 USDT |
| 2020-07-28 |
10.4668 USDT |
76,762.3773 |
10.4437 USDT |
10.4000 USDT |
10.4905 USDT |
10.4899 USDT |
| 2020-07-27 |
10.4016 USDT |
79,094.8813 |
10.3583 USDT |
10.2300 USDT |
10.4448 USDT |
10.4448 USDT |
| 2020-07-26 |
10.3358 USDT |
120,615.6127 |
10.3133 USDT |
10.1500 USDT |
10.3657 USDT |
10.3583 USDT |
| 2020-07-25 |
10.2563 USDT |
181,258.7556 |
10.1993 USDT |
10.1900 USDT |
10.3133 USDT |
10.3133 USDT |
| 2020-07-24 |
10.0774 USDT |
90,418.6010 |
9.9555 USDT |
9.9555 USDT |
10.1993 USDT |
10.1993 USDT |
| 2020-07-23 |
9.7581 USDT |
375,607.3600 |
9.5616 USDT |
9.4624 USDT |
9.9546 USDT |
9.9546 USDT |
| 2020-07-22 |
9.5511 USDT |
86,052.6968 |
9.5405 USDT |
9.3604 USDT |
9.5624 USDT |
9.5616 USDT |
| 2020-07-21 |
9.5361 USDT |
91,901.0764 |
9.5316 USDT |
9.2700 USDT |
9.5405 USDT |
9.5405 USDT |
| 2020-07-20 |
9.5160 USDT |
140,969.1106 |
9.5004 USDT |
9.4711 USDT |
9.5332 USDT |
9.5316 USDT |
| 2020-07-19 |
9.4895 USDT |
109,480.6525 |
9.4786 USDT |
9.3187 USDT |
9.5004 USDT |
9.5004 USDT |
| 2020-07-18 |
9.4595 USDT |
145,867.6439 |
9.4399 USDT |
9.4099 USDT |
9.4800 USDT |
9.4790 USDT |
| 2020-07-17 |
9.3436 USDT |
99,225.9624 |
9.2473 USDT |
9.2473 USDT |
9.4399 USDT |
9.4399 USDT |
| 2020-07-16 |
9.1087 USDT |
262,763.1022 |
8.9701 USDT |
8.8400 USDT |
9.2473 USDT |
9.2473 USDT |
| 2020-07-15 |
9.0950 USDT |
87,387.2926 |
9.1900 USDT |
8.3000 USDT |
9.1999 USDT |
9.0000 USDT |
| 2020-07-14 |
9.2296 USDT |
202,332.4165 |
9.2681 USDT |
9.0800 USDT |
9.2681 USDT |
9.1910 USDT |
| 2020-07-13 |
9.3282 USDT |
152,483.6200 |
9.3882 USDT |
9.1120 USDT |
9.3953 USDT |
9.2681 USDT |
| 2020-07-12 |
9.2705 USDT |
215,203.4346 |
9.1527 USDT |
9.1342 USDT |
9.4028 USDT |
9.3882 USDT |
| 2020-07-11 |
9.0815 USDT |
258,026.0150 |
9.0463 USDT |
8.2974 USDT |
9.1676 USDT |
9.1167 USDT |
| 2020-07-10 |
9.0858 USDT |
152,979.9247 |
9.1260 USDT |
8.8235 USDT |
9.1496 USDT |
9.0456 USDT |
| 2020-07-09 |
9.0416 USDT |
199,519.8884 |
8.9574 USDT |
8.9492 USDT |
9.1258 USDT |
9.1258 USDT |
| 2020-07-08 |
8.8592 USDT |
136,944.2945 |
8.7603 USDT |
8.7400 USDT |
8.9585 USDT |
8.9580 USDT |
| 2020-07-07 |
8.6691 USDT |
291,461.7138 |
8.5782 USDT |
8.3416 USDT |
8.7600 USDT |
8.7600 USDT |
| 2020-07-06 |
8.4582 USDT |
223,241.8325 |
8.3335 USDT |
8.3100 USDT |
8.5828 USDT |
8.5828 USDT |
| 2020-07-05 |
8.2155 USDT |
207,371.6747 |
8.1000 USDT |
8.0905 USDT |
8.3335 USDT |
8.3310 USDT |