Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1303 USDT |
3,881,821.7258 ZCX |
0.1318 USDT |
0.1275 USDT |
0.1278 USDT |
0.1277 USDT |
| 2024-12-21 |
0.1326 USDT |
6,580,127.8149 ZCX |
0.1309 USDT |
0.1249 USDT |
0.1289 USDT |
0.1323 USDT |
| 2024-12-20 |
0.1359 USDT |
9,046,098.7197 ZCX |
0.1375 USDT |
0.1221 USDT |
0.1262 USDT |
0.1377 USDT |
| 2024-12-19 |
0.1522 USDT |
9,990,823.6573 ZCX |
0.1558 USDT |
0.1321 USDT |
0.1390 USDT |
0.1415 USDT |
| 2024-12-18 |
0.1678 USDT |
7,298,096.6518 ZCX |
0.1664 USDT |
0.1560 USDT |
0.1602 USDT |
0.1575 USDT |
| 2024-12-17 |
0.1649 USDT |
1,349,446.5084 ZCX |
0.1510 USDT |
0.1510 USDT |
0.1538 USDT |
0.1681 USDT |
| 2024-12-16 |
0.1622 USDT |
97,563.3553 ZCX |
0.1657 USDT |
0.1528 USDT |
0.1593 USDT |
0.1596 USDT |
| 2024-12-15 |
0.1506 USDT |
24,075.0648 ZCX |
0.1542 USDT |
0.1466 USDT |
0.1494 USDT |
0.1536 USDT |
| 2024-12-14 |
0.1692 USDT |
57,820.4894 ZCX |
0.1692 USDT |
0.1630 USDT |
0.1630 USDT |
0.1630 USDT |
| 2024-12-13 |
0.1683 USDT |
36,888.2981 ZCX |
0.1831 USDT |
0.1564 USDT |
0.1635 USDT |
0.1725 USDT |
| 2024-12-12 |
0.1892 USDT |
14,197.4192 ZCX |
0.1780 USDT |
0.1780 USDT |
0.1780 USDT |
0.1822 USDT |
| 2024-12-11 |
0.1641 USDT |
2,918,500.6903 ZCX |
0.1631 USDT |
0.1592 USDT |
0.1596 USDT |
0.1792 USDT |
| 2024-12-10 |
0.1764 USDT |
2,049,503.2778 ZCX |
0.1786 USDT |
0.1680 USDT |
0.1706 USDT |
0.1689 USDT |
| 2024-12-09 |
0.1819 USDT |
2,873,636.1166 ZCX |
0.1874 USDT |
0.1752 USDT |
0.1784 USDT |
0.1787 USDT |
| 2024-12-08 |
0.2017 USDT |
3,786,738.8920 ZCX |
0.2050 USDT |
0.1930 USDT |
0.1950 USDT |
0.1947 USDT |
| 2024-12-07 |
0.2120 USDT |
2,622,300.8148 ZCX |
0.2108 USDT |
0.2073 USDT |
0.2097 USDT |
0.2122 USDT |
| 2024-12-06 |
0.1842 USDT |
8,621,520.6971 ZCX |
0.1703 USDT |
0.1580 USDT |
0.1689 USDT |
0.2110 USDT |
| 2024-12-05 |
0.1715 USDT |
6,571,669.0087 ZCX |
0.1824 USDT |
0.1667 USDT |
0.1699 USDT |
0.1741 USDT |
| 2024-12-04 |
0.1733 USDT |
4,857,663.3688 ZCX |
0.1731 USDT |
0.1702 USDT |
0.1720 USDT |
0.1766 USDT |
| 2024-12-03 |
0.1822 USDT |
8,215,144.3526 ZCX |
0.1867 USDT |
0.1673 USDT |
0.1702 USDT |
0.1720 USDT |
| 2024-12-02 |
0.1723 USDT |
4,793,282.6735 ZCX |
0.1741 USDT |
0.1630 USDT |
0.1678 USDT |
0.1730 USDT |
| 2024-12-01 |
0.1670 USDT |
4,806,999.5395 ZCX |
0.1608 USDT |
0.1587 USDT |
0.1618 USDT |
0.1735 USDT |
| 2024-11-30 |
0.1587 USDT |
4,233,417.0874 ZCX |
0.1506 USDT |
0.1490 USDT |
0.1553 USDT |
0.1613 USDT |
| 2024-11-29 |
0.1338 USDT |
4,582,648.9582 ZCX |
0.1291 USDT |
0.1286 USDT |
0.1300 USDT |
0.1392 USDT |
| 2024-11-28 |
0.1298 USDT |
6,124,015.4976 ZCX |
0.1319 USDT |
0.1272 USDT |
0.1289 USDT |
0.1281 USDT |
| 2024-11-27 |
0.1156 USDT |
5,407,568.6907 ZCX |
0.1142 USDT |
0.1131 USDT |
0.1150 USDT |
0.1176 USDT |
| 2024-11-26 |
0.1141 USDT |
10,980,202.8953 ZCX |
0.1142 USDT |
0.1108 USDT |
0.1127 USDT |
0.1145 USDT |
| 2024-11-25 |
0.1191 USDT |
2,545,385.2209 ZCX |
0.1197 USDT |
0.1169 USDT |
0.1196 USDT |
0.1196 USDT |
| 2024-11-24 |
0.1136 USDT |
7,129,343.9554 ZCX |
0.1159 USDT |
0.1064 USDT |
0.1127 USDT |
0.1114 USDT |
| 2024-11-23 |
0.1135 USDT |
9,551,772.3105 ZCX |
0.1068 USDT |
0.1057 USDT |
0.1116 USDT |
0.1180 USDT |
| 2024-11-22 |
0.0983 USDT |
10,954,301.9726 ZCX |
0.0913 USDT |
0.0873 USDT |
0.0925 USDT |
0.1056 USDT |
| 2024-11-21 |
0.0850 USDT |
6,576,442.9347 ZCX |
0.0818 USDT |
0.0804 USDT |
0.0815 USDT |
0.0950 USDT |
| 2024-11-20 |
0.0839 USDT |
10,995,637.4097 ZCX |
0.0837 USDT |
0.0800 USDT |
0.0818 USDT |
0.0814 USDT |
| 2024-11-19 |
0.0869 USDT |
7,379,642.2583 ZCX |
0.0880 USDT |
0.0849 USDT |
0.0865 USDT |
0.0862 USDT |
| 2024-11-18 |
0.0875 USDT |
10,836,384.5801 ZCX |
0.0849 USDT |
0.0843 USDT |
0.0859 USDT |
0.0882 USDT |
| 2024-11-17 |
0.0836 USDT |
6,880,797.0462 ZCX |
0.0822 USDT |
0.0810 USDT |
0.0832 USDT |
0.0844 USDT |
| 2024-11-16 |
0.0797 USDT |
8,695,190.3817 ZCX |
0.0811 USDT |
0.0775 USDT |
0.0791 USDT |
0.0807 USDT |
| 2024-11-15 |
0.0799 USDT |
14,745,504.9641 ZCX |
0.0807 USDT |
0.0775 USDT |
0.0790 USDT |
0.0807 USDT |
| 2024-11-14 |
0.0818 USDT |
18,269,117.4400 ZCX |
0.0826 USDT |
0.0780 USDT |
0.0811 USDT |
0.0797 USDT |
| 2024-11-13 |
0.0877 USDT |
10,132,954.4543 ZCX |
0.0894 USDT |
0.0853 USDT |
0.0862 USDT |
0.0874 USDT |
| 2024-11-12 |
0.0919 USDT |
14,516,125.0228 ZCX |
0.0964 USDT |
0.0866 USDT |
0.0881 USDT |
0.0877 USDT |
| 2024-11-11 |
0.0871 USDT |
14,745,694.4525 ZCX |
0.0840 USDT |
0.0831 USDT |
0.0843 USDT |
0.0923 USDT |
| 2024-11-10 |
0.0826 USDT |
17,071,863.5565 ZCX |
0.0793 USDT |
0.0792 USDT |
0.0800 USDT |
0.0838 USDT |
| 2024-11-09 |
0.0762 USDT |
12,589,974.8503 ZCX |
0.0743 USDT |
0.0727 USDT |
0.0740 USDT |
0.0783 USDT |
| 2024-11-08 |
0.0765 USDT |
9,998,871.5352 ZCX |
0.0764 USDT |
0.0736 USDT |
0.0750 USDT |
0.0745 USDT |
| 2024-11-07 |
0.0792 USDT |
7,698,309.6069 ZCX |
0.0767 USDT |
0.0762 USDT |
0.0784 USDT |
0.0802 USDT |
| 2024-11-06 |
0.0723 USDT |
14,305,799.7399 ZCX |
0.0676 USDT |
0.0673 USDT |
0.0691 USDT |
0.0742 USDT |
| 2024-11-05 |
0.0685 USDT |
10,279,085.0094 ZCX |
0.0674 USDT |
0.0663 USDT |
0.0684 USDT |
0.0704 USDT |
| 2024-11-04 |
0.0745 USDT |
8,757,971.6966 ZCX |
0.0748 USDT |
0.0696 USDT |
0.0706 USDT |
0.0700 USDT |
| 2024-11-03 |
0.0756 USDT |
10,015,589.3327 ZCX |
0.0771 USDT |
0.0730 USDT |
0.0745 USDT |
0.0749 USDT |