Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0686 USDT |
1,891,158.8943 ZCX |
0.0692 USDT |
0.0651 USDT |
0.0652 USDT |
0.0652 USDT |
| 2023-07-10 |
0.0675 USDT |
2,039,392.8299 ZCX |
0.0675 USDT |
0.0650 USDT |
0.0656 USDT |
0.0692 USDT |
| 2023-07-09 |
0.0666 USDT |
43,572.4460 ZCX |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
0.0676 USDT |
| 2023-07-08 |
0.0651 USDT |
14,941.9592 ZCX |
0.0649 USDT |
0.0643 USDT |
0.0645 USDT |
0.0645 USDT |
| 2023-07-07 |
0.0643 USDT |
1,196,164.6492 ZCX |
0.0620 USDT |
0.0620 USDT |
0.0639 USDT |
0.0647 USDT |
| 2023-07-06 |
0.0641 USDT |
5,876,420.6788 ZCX |
0.0649 USDT |
0.0618 USDT |
0.0623 USDT |
0.0625 USDT |
| 2023-07-05 |
0.0631 USDT |
7,814,005.1083 ZCX |
0.0624 USDT |
0.0619 USDT |
0.0623 USDT |
0.0650 USDT |
| 2023-07-04 |
0.0639 USDT |
6,796,160.9198 ZCX |
0.0633 USDT |
0.0629 USDT |
0.0634 USDT |
0.0640 USDT |
| 2023-07-03 |
0.0654 USDT |
5,605,321.5128 ZCX |
0.0654 USDT |
0.0618 USDT |
0.0639 USDT |
0.0638 USDT |
| 2023-07-02 |
0.0666 USDT |
4,825,254.4673 ZCX |
0.0668 USDT |
0.0654 USDT |
0.0656 USDT |
0.0671 USDT |
| 2023-07-01 |
0.0634 USDT |
4,866,072.1915 ZCX |
0.0631 USDT |
0.0624 USDT |
0.0628 USDT |
0.0654 USDT |
| 2023-06-30 |
0.0640 USDT |
6,022,115.7847 ZCX |
0.0640 USDT |
0.0627 USDT |
0.0629 USDT |
0.0631 USDT |
| 2023-06-29 |
0.0645 USDT |
4,455,512.8283 ZCX |
0.0636 USDT |
0.0632 USDT |
0.0637 USDT |
0.0652 USDT |
| 2023-06-28 |
0.0653 USDT |
6,537,441.0757 ZCX |
0.0666 USDT |
0.0636 USDT |
0.0638 USDT |
0.0638 USDT |
| 2023-06-27 |
0.0666 USDT |
7,538,756.7900 ZCX |
0.0655 USDT |
0.0654 USDT |
0.0658 USDT |
0.0664 USDT |
| 2023-06-26 |
0.0684 USDT |
1,703,888.2657 ZCX |
0.0701 USDT |
0.0654 USDT |
0.0661 USDT |
0.0657 USDT |
| 2023-06-25 |
0.0712 USDT |
2,883,083.9828 ZCX |
0.0667 USDT |
0.0666 USDT |
0.0669 USDT |
0.0697 USDT |
| 2023-06-24 |
0.0679 USDT |
4,991,733.4194 ZCX |
0.0662 USDT |
0.0659 USDT |
0.0663 USDT |
0.0670 USDT |
| 2023-06-23 |
0.0658 USDT |
6,744,677.9472 ZCX |
0.0660 USDT |
0.0644 USDT |
0.0648 USDT |
0.0660 USDT |