Identifier on ZB.com: safe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-20 |
4.7322 USDT |
15,576.6590 |
4.4640 USDT |
4.4001 USDT |
5.2898 USDT |
5.0004 USDT |
| 2018-03-19 |
4.5240 USDT |
14,530.0900 |
4.5080 USDT |
4.1001 USDT |
4.9000 USDT |
4.5400 USDT |
| 2018-03-18 |
4.0855 USDT |
15,659.1720 |
3.6310 USDT |
3.1588 USDT |
4.8920 USDT |
4.5400 USDT |
| 2018-03-17 |
4.1819 USDT |
9,872.1360 |
5.0630 USDT |
3.1004 USDT |
5.3624 USDT |
3.3008 USDT |
| 2018-03-16 |
5.3231 USDT |
13,795.3210 |
5.6150 USDT |
5.0201 USDT |
5.8897 USDT |
5.0311 USDT |
| 2018-03-15 |
5.4506 USDT |
8,498.4040 |
5.4510 USDT |
5.3054 USDT |
6.0044 USDT |
5.4502 USDT |
| 2018-03-14 |
5.5415 USDT |
11,219.2850 |
5.5830 USDT |
5.0300 USDT |
6.0376 USDT |
5.5000 USDT |
| 2018-03-13 |
5.9186 USDT |
11,112.3450 |
6.2910 USDT |
5.4760 USDT |
7.0863 USDT |
5.5462 USDT |
| 2018-03-12 |
5.7821 USDT |
44,745.6650 |
5.7440 USDT |
5.3396 USDT |
7.9999 USDT |
5.8201 USDT |
| 2018-03-11 |
5.7270 USDT |
44,908.0400 |
5.6940 USDT |
5.3403 USDT |
6.2660 USDT |
5.7600 USDT |
| 2018-03-10 |
5.6239 USDT |
25,189.6440 |
5.9250 USDT |
4.5000 USDT |
6.5000 USDT |
5.3228 USDT |
| 2018-03-09 |
5.5670 USDT |
12,937.7090 |
5.2340 USDT |
5.0101 USDT |
6.1801 USDT |
5.9000 USDT |
| 2018-03-08 |
5.5326 USDT |
16,104.7150 |
5.8650 USDT |
5.1000 USDT |
6.2370 USDT |
5.2002 USDT |
| 2018-03-07 |
6.2466 USDT |
44,593.3760 |
6.6930 USDT |
5.2000 USDT |
6.8500 USDT |
5.8001 USDT |
| 2018-03-06 |
7.5305 USDT |
69,792.1940 |
8.2220 USDT |
6.2013 USDT |
9.0488 USDT |
6.8389 USDT |
| 2018-03-05 |
8.7165 USDT |
43,766.1360 |
9.5040 USDT |
7.5101 USDT |
9.7702 USDT |
7.9290 USDT |
| 2018-03-04 |
11.4977 USDT |
70,181.0010 |
13.4650 USDT |
9.0001 USDT |
13.8999 USDT |
9.5304 USDT |
| 2018-03-03 |
12.4475 USDT |
75,217.0070 |
11.8950 USDT |
11.6059 USDT |
16.3499 USDT |
13.0000 USDT |
| 2018-03-02 |
12.9685 USDT |
25,290.5910 |
13.9470 USDT |
10.5020 USDT |
15.1999 USDT |
11.9899 USDT |
| 2018-03-01 |
14.9811 USDT |
39,402.8520 |
15.6620 USDT |
13.3100 USDT |
18.3000 USDT |
14.3001 USDT |
| 2018-02-28 |
17.5245 USDT |
35,384.2840 |
19.7410 USDT |
13.0001 USDT |
23.5580 USDT |
15.3079 USDT |
| 2018-02-27 |
22.4665 USDT |
14,754.9020 |
25.3130 USDT |
18.0003 USDT |
27.5950 USDT |
19.6200 USDT |
| 2018-02-26 |
26.7810 USDT |
11,185.2570 |
28.2620 USDT |
25.3000 USDT |
28.9870 USDT |
25.3000 USDT |
| 2018-02-25 |
30.0791 USDT |
8,435.6490 |
32.1580 USDT |
28.0000 USDT |
36.4741 USDT |
28.0001 USDT |
| 2018-02-24 |
33.5541 USDT |
8,241.5870 |
35.1070 USDT |
32.0012 USDT |
38.9999 USDT |
32.0012 USDT |
| 2018-02-23 |
41.3213 USDT |
7,681.1670 |
48.6320 USDT |
34.0000 USDT |
50.0010 USDT |
34.0106 USDT |
| 2018-02-22 |
47.1830 USDT |
3,311.0340 |
47.3660 USDT |
45.0000 USDT |
50.0040 USDT |
47.0000 USDT |
| 2018-02-21 |
47.0463 USDT |
10,467.8170 |
49.0910 USDT |
44.1610 USDT |
74.2480 USDT |
45.0016 USDT |
| 2018-02-20 |
48.6339 USDT |
807.2600 |
46.9080 USDT |
46.5170 USDT |
55.8170 USDT |
50.3598 USDT |
| 2018-02-19 |
47.9335 USDT |
851.0820 |
49.3670 USDT |
46.4110 USDT |
51.4420 USDT |
46.5000 USDT |
| 2018-02-18 |
48.5409 USDT |
873.2270 |
48.1450 USDT |
46.0008 USDT |
54.5001 USDT |
48.9368 USDT |
| 2018-02-17 |
51.8155 USDT |
2,274.1270 |
53.6330 USDT |
45.0000 USDT |
56.0000 USDT |
49.9980 USDT |
| 2018-02-16 |
54.0707 USDT |
1,138.6960 |
55.1400 USDT |
53.0000 USDT |
56.9931 USDT |
53.0013 USDT |
| 2018-02-15 |
56.3906 USDT |
857.2260 |
56.8030 USDT |
53.0000 USDT |
58.7899 USDT |
55.9781 USDT |
| 2018-02-14 |
56.8356 USDT |
462.9350 |
57.1890 USDT |
55.4210 USDT |
59.6800 USDT |
56.4822 USDT |
| 2018-02-13 |
55.8079 USDT |
1,181.2940 |
56.4156 USDT |
53.0000 USDT |
59.6180 USDT |
55.2001 USDT |
| 2018-02-12 |
58.0378 USDT |
3,316.1430 |
59.6600 USDT |
56.0080 USDT |
63.9997 USDT |
56.4156 USDT |
| 2018-02-11 |
59.2567 USDT |
1,230.8050 |
60.0003 USDT |
57.0100 USDT |
64.9900 USDT |
58.5130 USDT |
| 2018-02-10 |
62.4441 USDT |
1,973.6410 |
64.8880 USDT |
52.2620 USDT |
70.2840 USDT |
60.0002 USDT |
| 2018-02-09 |
65.7396 USDT |
1,741.8860 |
67.0210 USDT |
64.0000 USDT |
76.3812 USDT |
64.4581 USDT |
| 2018-02-08 |
68.2325 USDT |
1,525.0770 |
66.9450 USDT |
62.8760 USDT |
70.2052 USDT |
69.5200 USDT |
| 2018-02-07 |
65.7550 USDT |
1,273.0370 |
64.6100 USDT |
62.5003 USDT |
70.8714 USDT |
66.9000 USDT |
| 2018-02-06 |
68.7421 USDT |
3,176.3770 |
73.2530 USDT |
61.1034 USDT |
76.0680 USDT |
64.2312 USDT |
| 2018-02-05 |
70.0373 USDT |
3,633.4740 |
63.0750 USDT |
45.0000 USDT |
76.9999 USDT |
76.9995 USDT |
| 2018-02-04 |
72.6923 USDT |
2,080.1250 |
74.1560 USDT |
60.0100 USDT |
80.0000 USDT |
71.2286 USDT |
| 2018-02-03 |
82.4479 USDT |
2,411.2330 |
88.0160 USDT |
63.0001 USDT |
90.9085 USDT |
76.8798 USDT |
| 2018-02-02 |
87.1540 USDT |
3,172.5430 |
87.3080 USDT |
71.2003 USDT |
96.9988 USDT |
87.0000 USDT |
| 2018-02-01 |
77.2330 USDT |
6,343.2570 |
64.4660 USDT |
41.0000 USDT |
109.9999 USDT |
89.9999 USDT |
| 2018-01-31 |
71.5555 USDT |
5,594.7650 |
79.8110 USDT |
61.3100 USDT |
91.8000 USDT |
63.3000 USDT |
| 2018-01-30 |
96.5616 USDT |
5,875.2970 |
114.1230 USDT |
75.0000 USDT |
114.7800 USDT |
79.0001 USDT |