Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-16 |
0.0506 USDT |
10,374.8803 ZCX |
0.0497 USDT |
0.0497 USDT |
0.0497 USDT |
0.0513 USDT |
| 2023-09-15 |
0.0501 USDT |
8,876.7926 ZCX |
0.0497 USDT |
0.0497 USDT |
0.0497 USDT |
0.0500 USDT |
| 2023-09-14 |
0.0498 USDT |
12,481.2814 ZCX |
0.0502 USDT |
0.0494 USDT |
0.0495 USDT |
0.0497 USDT |
| 2023-09-13 |
0.0503 USDT |
24,044.8418 ZCX |
0.0511 USDT |
0.0494 USDT |
0.0497 USDT |
0.0508 USDT |
| 2023-09-12 |
0.0512 USDT |
58,422.6962 ZCX |
0.0508 USDT |
0.0492 USDT |
0.0492 USDT |
0.0514 USDT |
| 2023-09-11 |
0.0482 USDT |
87,711.4191 ZCX |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
0.0502 USDT |
| 2023-09-10 |
0.0449 USDT |
6,043.6171 ZCX |
0.0453 USDT |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
| 2023-09-09 |
0.0461 USDT |
30,390.8393 ZCX |
0.0455 USDT |
0.0455 USDT |
0.0457 USDT |
0.0462 USDT |
| 2023-09-08 |
0.0466 USDT |
83,366.0957 ZCX |
0.0464 USDT |
0.0453 USDT |
0.0453 USDT |
0.0455 USDT |
| 2023-09-07 |
0.0450 USDT |
700,738.6805 ZCX |
0.0464 USDT |
0.0430 USDT |
0.0437 USDT |
0.0467 USDT |
| 2023-09-06 |
0.0481 USDT |
115,337.4182 ZCX |
0.0488 USDT |
0.0465 USDT |
0.0466 USDT |
0.0465 USDT |
| 2023-09-05 |
0.0458 USDT |
471,292.8305 ZCX |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0465 USDT |
| 2023-09-04 |
0.0414 USDT |
52,326.8198 ZCX |
0.0411 USDT |
0.0408 USDT |
0.0410 USDT |
0.0420 USDT |
| 2023-09-03 |
0.0413 USDT |
2,462.0558 ZCX |
0.0411 USDT |
0.0410 USDT |
0.0411 USDT |
0.0412 USDT |
| 2023-09-02 |
0.0410 USDT |
17,602.1198 ZCX |
0.0411 USDT |
0.0405 USDT |
0.0405 USDT |
0.0406 USDT |
| 2023-09-01 |
0.0425 USDT |
1,340,504.8071 ZCX |
0.0425 USDT |
0.0415 USDT |
0.0415 USDT |
0.0419 USDT |
| 2023-08-31 |
0.0425 USDT |
4,453.2504 ZCX |
0.0423 USDT |
0.0422 USDT |
0.0422 USDT |
0.0426 USDT |
| 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 |