Identifier on ZB.com: keep_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-01 |
0.6872 USDT |
160,969.0600 KEEP |
0.6788 USDT |
0.6639 USDT |
0.6945 USDT |
0.6948 USDT |
2022-02-28 |
0.6923 USDT |
137,009.1300 KEEP |
0.6898 USDT |
0.6653 USDT |
0.6928 USDT |
0.6977 USDT |
2022-02-27 |
0.6140 USDT |
169,152.8200 KEEP |
0.6100 USDT |
0.6077 USDT |
0.6176 USDT |
0.6239 USDT |
2022-02-26 |
0.5661 USDT |
116,842.9300 KEEP |
0.5680 USDT |
0.5644 USDT |
0.5672 USDT |
0.5665 USDT |
2022-02-25 |
0.5527 USDT |
133,159.1200 KEEP |
0.5554 USDT |
0.5440 USDT |
0.5574 USDT |
0.5526 USDT |
2022-02-24 |
0.5202 USDT |
106,173.1300 KEEP |
0.5221 USDT |
0.5188 USDT |
0.5225 USDT |
0.5204 USDT |
2022-02-23 |
0.5465 USDT |
209,664.0800 KEEP |
0.5478 USDT |
0.5439 USDT |
0.5470 USDT |
0.5469 USDT |
2022-02-22 |
0.5652 USDT |
110,311.8900 KEEP |
0.5657 USDT |
0.5618 USDT |
0.5677 USDT |
0.5631 USDT |
2022-02-21 |
0.5652 USDT |
128,087.8600 KEEP |
0.5597 USDT |
0.5499 USDT |
0.5659 USDT |
0.5692 USDT |
2022-02-20 |
0.5611 USDT |
147,989.9300 KEEP |
0.5915 USDT |
0.4711 USDT |
0.5353 USDT |
0.5343 USDT |
2022-02-19 |
0.5883 USDT |
166,762.1700 KEEP |
0.5820 USDT |
0.5803 USDT |
0.5873 USDT |
0.5970 USDT |
2022-02-18 |
0.5624 USDT |
144,959.2300 KEEP |
0.5500 USDT |
0.5494 USDT |
0.5616 USDT |
0.5616 USDT |
2022-02-17 |
0.5885 USDT |
157,259.3100 KEEP |
0.5895 USDT |
0.5857 USDT |
0.5882 USDT |
0.5857 USDT |
2022-02-16 |
0.6197 USDT |
135,895.4200 KEEP |
0.6204 USDT |
0.6166 USDT |
0.6203 USDT |
0.6175 USDT |
2022-02-15 |
0.6163 USDT |
123,164.4000 KEEP |
0.6227 USDT |
0.6120 USDT |
0.6163 USDT |
0.6215 USDT |
2022-02-14 |
0.5915 USDT |
136,375.3200 KEEP |
0.6026 USDT |
0.5830 USDT |
0.5934 USDT |
0.5972 USDT |
2022-02-13 |
0.6288 USDT |
132,217.9400 KEEP |
0.6322 USDT |
0.6196 USDT |
0.6285 USDT |
0.6221 USDT |
2022-02-12 |
0.6557 USDT |
150,023.6400 KEEP |
0.6596 USDT |
0.6421 USDT |
0.6484 USDT |
0.6483 USDT |
2022-02-11 |
0.6850 USDT |
155,388.9700 KEEP |
0.7032 USDT |
0.6627 USDT |
0.6879 USDT |
0.6649 USDT |
2022-02-10 |
0.6757 USDT |
142,836.6300 KEEP |
0.6746 USDT |
0.6683 USDT |
0.6801 USDT |
0.6764 USDT |
2022-02-09 |
0.7477 USDT |
179,342.2400 KEEP |
0.7375 USDT |
0.7311 USDT |
0.7526 USDT |
0.7402 USDT |
2022-02-08 |
0.5841 USDT |
151,712.3800 KEEP |
0.5760 USDT |
0.5700 USDT |
0.5885 USDT |
0.5847 USDT |
2022-02-07 |
0.5368 USDT |
66,733.9600 KEEP |
0.5381 USDT |
0.5340 USDT |
0.5386 USDT |
0.5388 USDT |
2022-02-06 |
0.5057 USDT |
164,504.2700 KEEP |
0.4996 USDT |
0.4995 USDT |
0.5044 USDT |
0.5078 USDT |
2022-02-05 |
0.4971 USDT |
176,869.3400 KEEP |
0.4922 USDT |
0.4906 USDT |
0.4957 USDT |
0.5017 USDT |
2022-02-04 |
0.4733 USDT |
59,453.5800 KEEP |
0.4729 USDT |
0.4700 USDT |
0.4743 USDT |
0.4702 USDT |
2022-02-03 |
0.4307 USDT |
152,650.0000 KEEP |
0.4339 USDT |
0.4252 USDT |
0.4298 USDT |
0.4359 USDT |
2022-02-02 |
0.4222 USDT |
122,199.9900 KEEP |
0.4315 USDT |
0.4118 USDT |
0.4220 USDT |
0.4202 USDT |
2022-02-01 |
0.4529 USDT |
163,766.2900 KEEP |
0.4567 USDT |
0.4512 USDT |
0.4536 USDT |
0.4535 USDT |
2022-01-31 |
0.4479 USDT |
115,702.8100 KEEP |
0.4486 USDT |
0.4458 USDT |
0.4489 USDT |
0.4488 USDT |
2022-01-30 |
0.4247 USDT |
178,550.7300 KEEP |
0.4251 USDT |
0.4203 USDT |
0.4247 USDT |
0.4288 USDT |
2022-01-29 |
0.4285 USDT |
192,396.0400 KEEP |
0.4271 USDT |
0.4255 USDT |
0.4288 USDT |
0.4334 USDT |
2022-01-28 |
0.4102 USDT |
203,302.0800 KEEP |
0.4056 USDT |
0.4056 USDT |
0.4094 USDT |
0.4127 USDT |
2022-01-27 |
0.3898 USDT |
66,076.9500 KEEP |
0.3881 USDT |
0.3822 USDT |
0.3932 USDT |
0.3932 USDT |
2022-01-26 |
0.4049 USDT |
146,964.6500 KEEP |
0.4231 USDT |
0.3915 USDT |
0.3985 USDT |
0.3983 USDT |
2022-01-25 |
0.3997 USDT |
178,432.9600 KEEP |
0.4009 USDT |
0.3956 USDT |
0.4000 USDT |
0.4033 USDT |
2022-01-24 |
0.3981 USDT |
122,800.0000 KEEP |
0.4038 USDT |
0.3934 USDT |
0.3957 USDT |
0.3957 USDT |
2022-01-23 |
0.4121 USDT |
178,467.6900 KEEP |
0.4038 USDT |
0.4037 USDT |
0.4114 USDT |
0.4300 USDT |
2022-01-22 |
0.4074 USDT |
120,774.3200 KEEP |
0.3935 USDT |
0.3911 USDT |
0.4122 USDT |
0.4074 USDT |
2022-01-21 |
0.4708 USDT |
73,836.1300 KEEP |
0.4954 USDT |
0.4512 USDT |
0.4667 USDT |
0.4666 USDT |
2022-01-20 |
0.5864 USDT |
126,157.1300 KEEP |
0.6182 USDT |
0.5700 USDT |
0.5815 USDT |
0.5707 USDT |
2022-01-19 |
0.5938 USDT |
183,439.9100 KEEP |
0.5968 USDT |
0.5902 USDT |
0.5938 USDT |
0.5917 USDT |
2022-01-18 |
0.6134 USDT |
141,137.5200 KEEP |
0.6117 USDT |
0.6022 USDT |
0.6118 USDT |
0.6225 USDT |
2022-01-17 |
0.6109 USDT |
159,277.6300 KEEP |
0.6130 USDT |
0.6063 USDT |
0.6094 USDT |
0.6094 USDT |
2022-01-16 |
0.6529 USDT |
51,951.6600 KEEP |
0.6563 USDT |
0.6502 USDT |
0.6511 USDT |
0.6510 USDT |
2022-01-15 |
0.6553 USDT |
128,064.7900 KEEP |
0.6596 USDT |
0.6537 USDT |
0.6545 USDT |
0.6539 USDT |
2022-01-14 |
0.6325 USDT |
171,750.5300 KEEP |
0.6261 USDT |
0.6251 USDT |
0.6329 USDT |
0.6272 USDT |
2022-01-13 |
0.6438 USDT |
140,936.0200 KEEP |
0.6509 USDT |
0.6325 USDT |
0.6392 USDT |
0.6353 USDT |
2022-01-12 |
0.6676 USDT |
48,911.7400 KEEP |
0.6678 USDT |
0.6663 USDT |
0.6676 USDT |
0.6676 USDT |
2022-01-11 |
0.6093 USDT |
147,004.5900 KEEP |
0.6099 USDT |
0.6082 USDT |
0.6088 USDT |
0.6242 USDT |