Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0425 USDT |
258,355.1072 ZCX |
0.0429 USDT |
0.0400 USDT |
0.0423 USDT |
0.0423 USDT |
| 2023-08-29 |
0.0439 USDT |
4,937,273.0857 ZCX |
0.0471 USDT |
0.0420 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-08-28 |
0.0460 USDT |
2,272,878.6913 ZCX |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
0.0467 USDT |
| 2023-08-27 |
0.0436 USDT |
2,769,959.8242 ZCX |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
0.0443 USDT |
| 2023-08-26 |
0.0436 USDT |
2,969,084.3116 ZCX |
0.0450 USDT |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-08-25 |
0.0437 USDT |
4,765,839.0935 ZCX |
0.0436 USDT |
0.0432 USDT |
0.0433 USDT |
0.0444 USDT |
| 2023-08-24 |
0.0443 USDT |
1,074,109.0632 ZCX |
0.0442 USDT |
0.0424 USDT |
0.0440 USDT |
0.0447 USDT |
| 2023-08-23 |
0.0425 USDT |
2,132,137.9917 ZCX |
0.0449 USDT |
0.0420 USDT |
0.0422 USDT |
0.0442 USDT |
| 2023-08-22 |
0.0423 USDT |
1,908,781.0218 ZCX |
0.0418 USDT |
0.0409 USDT |
0.0418 USDT |
0.0428 USDT |
| 2023-08-21 |
0.0443 USDT |
2,817,727.3730 ZCX |
0.0470 USDT |
0.0423 USDT |
0.0427 USDT |
0.0424 USDT |
| 2023-08-20 |
0.0464 USDT |
5,973,925.0798 ZCX |
0.0462 USDT |
0.0461 USDT |
0.0462 USDT |
0.0470 USDT |
| 2023-08-19 |
0.0460 USDT |
3,248,831.6868 ZCX |
0.0450 USDT |
0.0445 USDT |
0.0447 USDT |
0.0461 USDT |
| 2023-08-18 |
0.0455 USDT |
1,443,893.1135 ZCX |
0.0446 USDT |
0.0442 USDT |
0.0447 USDT |
0.0452 USDT |
| 2023-08-17 |
0.0490 USDT |
1,102,882.6489 ZCX |
0.0497 USDT |
0.0467 USDT |
0.0481 USDT |
0.0481 USDT |
| 2023-08-16 |
0.0533 USDT |
1,166,647.7022 ZCX |
0.0543 USDT |
0.0494 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-08-15 |
0.0549 USDT |
3,054,379.3231 ZCX |
0.0557 USDT |
0.0534 USDT |
0.0538 USDT |
0.0543 USDT |
| 2023-08-14 |
0.0545 USDT |
2,361,622.6741 ZCX |
0.0531 USDT |
0.0529 USDT |
0.0531 USDT |
0.0546 USDT |
| 2023-08-13 |
0.0531 USDT |
3,025,437.7755 ZCX |
0.0540 USDT |
0.0526 USDT |
0.0529 USDT |
0.0531 USDT |
| 2023-08-12 |
0.0562 USDT |
4,228,559.0623 ZCX |
0.0568 USDT |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
| 2023-08-11 |
0.0558 USDT |
761,878.7150 ZCX |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0560 USDT |
| 2023-08-10 |
0.0528 USDT |
5,528,332.0161 ZCX |
0.0535 USDT |
0.0522 USDT |
0.0523 USDT |
0.0527 USDT |
| 2023-08-09 |
0.0555 USDT |
2,981,270.8429 ZCX |
0.0571 USDT |
0.0534 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-08-08 |
0.0556 USDT |
4,342,794.6547 ZCX |
0.0553 USDT |
0.0513 USDT |
0.0549 USDT |
0.0574 USDT |
| 2023-08-07 |
0.0558 USDT |
2,895,840.5147 ZCX |
0.0543 USDT |
0.0516 USDT |
0.0543 USDT |
0.0555 USDT |
| 2023-08-06 |
0.0533 USDT |
2,312,852.9299 ZCX |
0.0526 USDT |
0.0520 USDT |
0.0526 USDT |
0.0537 USDT |
| 2023-08-05 |
0.0540 USDT |
827,540.0139 ZCX |
0.0533 USDT |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
| 2023-08-04 |
0.0537 USDT |
3,132,285.6475 ZCX |
0.0542 USDT |
0.0529 USDT |
0.0531 USDT |
0.0535 USDT |
| 2023-08-03 |
0.0542 USDT |
337,742.2789 ZCX |
0.0542 USDT |
0.0539 USDT |
0.0539 USDT |
0.0550 USDT |
| 2023-08-02 |
0.0535 USDT |
952,354.5176 ZCX |
0.0534 USDT |
0.0526 USDT |
0.0529 USDT |
0.0542 USDT |
| 2023-08-01 |
0.0541 USDT |
449,621.0133 ZCX |
0.0549 USDT |
0.0530 USDT |
0.0540 USDT |
0.0543 USDT |
| 2023-07-31 |
0.0566 USDT |
927,202.3659 ZCX |
0.0578 USDT |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
| 2023-07-30 |
0.0595 USDT |
1,579,503.6342 ZCX |
0.0598 USDT |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
| 2023-07-29 |
0.0596 USDT |
1,748,581.6547 ZCX |
0.0596 USDT |
0.0595 USDT |
0.0596 USDT |
0.0598 USDT |
| 2023-07-28 |
0.0586 USDT |
798,486.0266 ZCX |
0.0572 USDT |
0.0569 USDT |
0.0575 USDT |
0.0595 USDT |
| 2023-07-27 |
0.0619 USDT |
521,816.1122 ZCX |
0.0612 USDT |
0.0609 USDT |
0.0609 USDT |
0.0611 USDT |
| 2023-07-26 |
0.0611 USDT |
12,323.5674 ZCX |
0.0613 USDT |
0.0607 USDT |
0.0607 USDT |
0.0610 USDT |
| 2023-07-25 |
0.0609 USDT |
363,174.9786 ZCX |
0.0614 USDT |
0.0597 USDT |
0.0609 USDT |
0.0613 USDT |
| 2023-07-24 |
0.0627 USDT |
585,841.5150 ZCX |
0.0625 USDT |
0.0613 USDT |
0.0614 USDT |
0.0614 USDT |
| 2023-07-23 |
0.0629 USDT |
893,272.9833 ZCX |
0.0627 USDT |
0.0623 USDT |
0.0627 USDT |
0.0630 USDT |
| 2023-07-22 |
0.0627 USDT |
588,707.8016 ZCX |
0.0626 USDT |
0.0623 USDT |
0.0627 USDT |
0.0630 USDT |
| 2023-07-21 |
0.0640 USDT |
852,903.9865 ZCX |
0.0634 USDT |
0.0620 USDT |
0.0623 USDT |
0.0623 USDT |
| 2023-07-20 |
0.0637 USDT |
2,876,008.7144 ZCX |
0.0629 USDT |
0.0625 USDT |
0.0629 USDT |
0.0636 USDT |
| 2023-07-19 |
0.0640 USDT |
1,355,185.1594 ZCX |
0.0626 USDT |
0.0626 USDT |
0.0626 USDT |
0.0632 USDT |
| 2023-07-18 |
0.0630 USDT |
2,119,441.9281 ZCX |
0.0637 USDT |
0.0612 USDT |
0.0621 USDT |
0.0626 USDT |
| 2023-07-17 |
0.0644 USDT |
2,792,998.9299 ZCX |
0.0643 USDT |
0.0635 USDT |
0.0635 USDT |
0.0635 USDT |
| 2023-07-16 |
0.0647 USDT |
1,824,044.4044 ZCX |
0.0645 USDT |
0.0643 USDT |
0.0645 USDT |
0.0656 USDT |
| 2023-07-15 |
0.0651 USDT |
755,284.1316 ZCX |
0.0657 USDT |
0.0649 USDT |
0.0650 USDT |
0.0657 USDT |
| 2023-07-14 |
0.0687 USDT |
2,893,704.0059 ZCX |
0.0657 USDT |
0.0656 USDT |
0.0656 USDT |
0.0656 USDT |
| 2023-07-13 |
0.0639 USDT |
1,326,353.6283 ZCX |
0.0630 USDT |
0.0629 USDT |
0.0631 USDT |
0.0656 USDT |
| 2023-07-12 |
0.0647 USDT |
1,951,564.2149 ZCX |
0.0650 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |