Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0711 USDT |
5,089,183.4004 ZCX |
0.0711 USDT |
0.0691 USDT |
0.0699 USDT |
0.0727 USDT |
| 2023-05-02 |
0.0703 USDT |
2,983,022.0542 ZCX |
0.0723 USDT |
0.0685 USDT |
0.0698 USDT |
0.0698 USDT |
| 2023-05-01 |
0.0742 USDT |
3,809,495.5470 ZCX |
0.0763 USDT |
0.0714 USDT |
0.0717 USDT |
0.0716 USDT |
| 2023-04-30 |
0.0786 USDT |
3,507,587.2836 ZCX |
0.0785 USDT |
0.0776 USDT |
0.0778 USDT |
0.0776 USDT |
| 2023-04-29 |
0.0778 USDT |
4,272,406.2804 ZCX |
0.0765 USDT |
0.0764 USDT |
0.0765 USDT |
0.0786 USDT |
| 2023-04-28 |
0.0783 USDT |
3,745,067.0478 ZCX |
0.0795 USDT |
0.0756 USDT |
0.0763 USDT |
0.0762 USDT |
| 2023-04-27 |
0.0823 USDT |
3,713,774.2826 ZCX |
0.0819 USDT |
0.0764 USDT |
0.0793 USDT |
0.0795 USDT |
| 2023-04-26 |
0.0835 USDT |
4,753,473.0400 ZCX |
0.0815 USDT |
0.0812 USDT |
0.0815 USDT |
0.0814 USDT |
| 2023-04-25 |
0.0810 USDT |
4,487,938.4201 ZCX |
0.0827 USDT |
0.0800 USDT |
0.0804 USDT |
0.0803 USDT |
| 2023-04-24 |
0.0822 USDT |
1,149,735.4773 ZCX |
0.0826 USDT |
0.0801 USDT |
0.0808 USDT |
0.0807 USDT |
| 2023-04-23 |
0.0853 USDT |
3,290,855.9151 ZCX |
0.0860 USDT |
0.0849 USDT |
0.0851 USDT |
0.0854 USDT |
| 2023-04-22 |
0.0835 USDT |
2,472,465.2510 ZCX |
0.0838 USDT |
0.0823 USDT |
0.0827 USDT |
0.0846 USDT |
| 2023-04-21 |
0.0871 USDT |
3,901,341.7588 ZCX |
0.0905 USDT |
0.0852 USDT |
0.0857 USDT |
0.0856 USDT |
| 2023-04-20 |
0.0939 USDT |
3,712,729.8281 ZCX |
0.0937 USDT |
0.0908 USDT |
0.0918 USDT |
0.0909 USDT |
| 2023-04-19 |
0.1035 USDT |
3,136,836.7982 ZCX |
0.1104 USDT |
0.0980 USDT |
0.0986 USDT |
0.0985 USDT |
| 2023-04-18 |
0.1004 USDT |
4,362,322.4278 ZCX |
0.0984 USDT |
0.0971 USDT |
0.0984 USDT |
0.1077 USDT |
| 2023-04-17 |
0.1013 USDT |
4,350,122.9383 ZCX |
0.1055 USDT |
0.0978 USDT |
0.0982 USDT |
0.0984 USDT |
| 2023-04-16 |
0.1036 USDT |
2,447,671.6345 ZCX |
0.1006 USDT |
0.1003 USDT |
0.1005 USDT |
0.1016 USDT |
| 2023-04-15 |
0.0961 USDT |
3,331,913.3152 ZCX |
0.0942 USDT |
0.0913 USDT |
0.0928 USDT |
0.1003 USDT |
| 2023-04-14 |
0.0965 USDT |
4,594,293.5499 ZCX |
0.0989 USDT |
0.0928 USDT |
0.0935 USDT |
0.0943 USDT |
| 2023-04-13 |
0.0993 USDT |
3,737,241.3474 ZCX |
0.0997 USDT |
0.0965 USDT |
0.0980 USDT |
0.0985 USDT |
| 2023-04-12 |
0.1009 USDT |
4,145,486.8946 ZCX |
0.1045 USDT |
0.0992 USDT |
0.0998 USDT |
0.0998 USDT |
| 2023-04-11 |
0.1026 USDT |
4,235,307.0016 ZCX |
0.1047 USDT |
0.1005 USDT |
0.1011 USDT |
0.1038 USDT |
| 2023-04-10 |
0.1019 USDT |
3,662,420.7309 ZCX |
0.0969 USDT |
0.0969 USDT |
0.0997 USDT |
0.1044 USDT |
| 2023-04-09 |
0.0959 USDT |
2,710,352.1116 ZCX |
0.0971 USDT |
0.0946 USDT |
0.0949 USDT |
0.0965 USDT |
| 2023-04-08 |
0.0959 USDT |
4,617,357.0000 ZCX |
0.0962 USDT |
0.0943 USDT |
0.0948 USDT |
0.0970 USDT |
| 2023-04-07 |
0.0970 USDT |
4,001,365.6780 ZCX |
0.0934 USDT |
0.0932 USDT |
0.0959 USDT |
0.0973 USDT |
| 2023-04-06 |
0.0946 USDT |
2,910,348.2883 ZCX |
0.0978 USDT |
0.0912 USDT |
0.0919 USDT |
0.0944 USDT |
| 2023-04-05 |
0.0979 USDT |
4,207,171.5676 ZCX |
0.0988 USDT |
0.0934 USDT |
0.0947 USDT |
0.0953 USDT |
| 2023-04-04 |
0.0902 USDT |
2,793,363.9851 ZCX |
0.0840 USDT |
0.0838 USDT |
0.0852 USDT |
0.0989 USDT |
| 2023-04-03 |
0.0831 USDT |
1,763,500.0042 ZCX |
0.0812 USDT |
0.0798 USDT |
0.0803 USDT |
0.0839 USDT |
| 2023-04-02 |
0.0830 USDT |
2,372,978.7790 ZCX |
0.0842 USDT |
0.0815 USDT |
0.0820 USDT |
0.0820 USDT |
| 2023-04-01 |
0.0859 USDT |
3,844,146.6308 ZCX |
0.0858 USDT |
0.0852 USDT |
0.0854 USDT |
0.0860 USDT |
| 2023-03-31 |
0.0833 USDT |
3,538,699.3333 ZCX |
0.0818 USDT |
0.0805 USDT |
0.0808 USDT |
0.0853 USDT |
| 2023-03-30 |
0.0819 USDT |
3,273,436.2819 ZCX |
0.0814 USDT |
0.0803 USDT |
0.0805 USDT |
0.0818 USDT |
| 2023-03-29 |
0.0784 USDT |
4,099,838.8605 ZCX |
0.0761 USDT |
0.0756 USDT |
0.0765 USDT |
0.0809 USDT |
| 2023-03-28 |
0.0765 USDT |
2,365,070.2339 ZCX |
0.0771 USDT |
0.0758 USDT |
0.0763 USDT |
0.0769 USDT |
| 2023-03-27 |
0.0793 USDT |
4,144,267.4325 ZCX |
0.0801 USDT |
0.0764 USDT |
0.0768 USDT |
0.0768 USDT |
| 2023-03-26 |
0.0789 USDT |
3,946,245.3130 ZCX |
0.0783 USDT |
0.0770 USDT |
0.0773 USDT |
0.0804 USDT |
| 2023-03-25 |
0.0752 USDT |
2,278,789.6310 ZCX |
0.0730 USDT |
0.0727 USDT |
0.0732 USDT |
0.0779 USDT |
| 2023-03-24 |
0.0767 USDT |
5,693,414.8674 ZCX |
0.0775 USDT |
0.0732 USDT |
0.0736 USDT |
0.0736 USDT |
| 2023-03-23 |
0.0771 USDT |
3,812,962.1009 ZCX |
0.0741 USDT |
0.0741 USDT |
0.0748 USDT |
0.0775 USDT |
| 2023-03-22 |
0.0799 USDT |
3,959,053.6240 ZCX |
0.0817 USDT |
0.0742 USDT |
0.0760 USDT |
0.0761 USDT |
| 2023-03-21 |
0.0791 USDT |
5,016,277.4571 ZCX |
0.0786 USDT |
0.0776 USDT |
0.0784 USDT |
0.0807 USDT |
| 2023-03-20 |
0.0806 USDT |
4,824,064.4446 ZCX |
0.0820 USDT |
0.0783 USDT |
0.0788 USDT |
0.0787 USDT |
| 2023-03-19 |
0.0816 USDT |
5,168,765.7727 ZCX |
0.0813 USDT |
0.0802 USDT |
0.0806 USDT |
0.0818 USDT |
| 2023-03-18 |
0.0857 USDT |
3,582,598.2176 ZCX |
0.0842 USDT |
0.0828 USDT |
0.0838 USDT |
0.0832 USDT |
| 2023-03-17 |
0.0799 USDT |
2,727,882.7759 ZCX |
0.0766 USDT |
0.0723 USDT |
0.0771 USDT |
0.0809 USDT |
| 2023-03-16 |
0.0765 USDT |
4,159,834.6142 ZCX |
0.0759 USDT |
0.0745 USDT |
0.0754 USDT |
0.0764 USDT |
| 2023-03-15 |
0.0790 USDT |
4,607,543.6027 ZCX |
0.0802 USDT |
0.0730 USDT |
0.0738 USDT |
0.0759 USDT |