Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.0749 USDT |
5,781,093.9019 ZCX |
0.0716 USDT |
0.0707 USDT |
0.0714 USDT |
0.0801 USDT |
| 2023-03-13 |
0.0691 USDT |
6,199,447.0124 ZCX |
0.0692 USDT |
0.0669 USDT |
0.0676 USDT |
0.0715 USDT |
| 2023-03-12 |
0.0644 USDT |
3,659,536.3612 ZCX |
0.0644 USDT |
0.0631 USDT |
0.0637 USDT |
0.0671 USDT |
| 2023-03-11 |
0.0651 USDT |
4,970,312.3838 ZCX |
0.0654 USDT |
0.0623 USDT |
0.0635 USDT |
0.0642 USDT |
| 2023-03-10 |
0.0647 USDT |
3,253,065.2774 ZCX |
0.0653 USDT |
0.0610 USDT |
0.0618 USDT |
0.0647 USDT |
| 2023-03-09 |
0.0688 USDT |
4,737,044.7592 ZCX |
0.0702 USDT |
0.0657 USDT |
0.0683 USDT |
0.0657 USDT |
| 2023-03-08 |
0.0714 USDT |
5,505,408.3333 ZCX |
0.0722 USDT |
0.0695 USDT |
0.0703 USDT |
0.0706 USDT |
| 2023-03-07 |
0.0748 USDT |
3,219,229.5531 ZCX |
0.0757 USDT |
0.0710 USDT |
0.0720 USDT |
0.0716 USDT |
| 2023-03-06 |
0.0779 USDT |
2,876,611.6675 ZCX |
0.0786 USDT |
0.0729 USDT |
0.0772 USDT |
0.0780 USDT |
| 2023-03-05 |
0.0786 USDT |
2,807,123.6993 ZCX |
0.0787 USDT |
0.0774 USDT |
0.0776 USDT |
0.0792 USDT |
| 2023-03-04 |
0.0787 USDT |
4,370,920.0594 ZCX |
0.0777 USDT |
0.0761 USDT |
0.0767 USDT |
0.0800 USDT |
| 2023-03-03 |
0.0762 USDT |
4,186,471.7033 ZCX |
0.0808 USDT |
0.0726 USDT |
0.0745 USDT |
0.0754 USDT |
| 2023-03-02 |
0.0817 USDT |
4,589,067.7614 ZCX |
0.0818 USDT |
0.0807 USDT |
0.0809 USDT |
0.0810 USDT |
| 2023-03-01 |
0.0814 USDT |
5,757,884.9967 ZCX |
0.0808 USDT |
0.0803 USDT |
0.0808 USDT |
0.0826 USDT |
| 2023-02-28 |
0.0852 USDT |
5,071,350.1461 ZCX |
0.0862 USDT |
0.0800 USDT |
0.0803 USDT |
0.0803 USDT |
| 2023-02-27 |
0.0850 USDT |
4,277,479.5377 ZCX |
0.0861 USDT |
0.0827 USDT |
0.0839 USDT |
0.0860 USDT |
| 2023-02-26 |
0.0846 USDT |
5,252,413.8463 ZCX |
0.0828 USDT |
0.0827 USDT |
0.0834 USDT |
0.0847 USDT |
| 2023-02-25 |
0.0840 USDT |
5,302,808.8592 ZCX |
0.0827 USDT |
0.0820 USDT |
0.0829 USDT |
0.0834 USDT |
| 2023-02-24 |
0.0865 USDT |
4,259,709.5736 ZCX |
0.0898 USDT |
0.0828 USDT |
0.0831 USDT |
0.0844 USDT |
| 2023-02-23 |
0.0832 USDT |
4,105,431.6381 ZCX |
0.0788 USDT |
0.0782 USDT |
0.0787 USDT |
0.0897 USDT |
| 2023-02-22 |
0.0810 USDT |
5,374,638.2053 ZCX |
0.0836 USDT |
0.0769 USDT |
0.0798 USDT |
0.0801 USDT |
| 2023-02-21 |
0.0913 USDT |
3,354,209.3915 ZCX |
0.0923 USDT |
0.0878 USDT |
0.0890 USDT |
0.0902 USDT |
| 2023-02-20 |
0.0938 USDT |
4,042,104.3136 ZCX |
0.0982 USDT |
0.0914 USDT |
0.0927 USDT |
0.0928 USDT |
| 2023-02-19 |
0.1046 USDT |
93,403.6481 ZCX |
0.1054 USDT |
0.0997 USDT |
0.1031 USDT |
0.0997 USDT |
| 2023-02-18 |
0.1041 USDT |
93,099.6285 ZCX |
0.1042 USDT |
0.1001 USDT |
0.1017 USDT |
0.1048 USDT |
| 2023-02-17 |
0.1075 USDT |
1,695,445.5271 ZCX |
0.1042 USDT |
0.1010 USDT |
0.1051 USDT |
0.1050 USDT |
| 2023-02-16 |
0.1160 USDT |
4,313,738.2449 ZCX |
0.1262 USDT |
0.1013 USDT |
0.1100 USDT |
0.1068 USDT |
| 2023-02-15 |
0.1185 USDT |
3,098,462.5626 ZCX |
0.1176 USDT |
0.1147 USDT |
0.1177 USDT |
0.1233 USDT |
| 2023-02-14 |
0.1166 USDT |
2,297,541.8072 ZCX |
0.1159 USDT |
0.1119 USDT |
0.1145 USDT |
0.1176 USDT |
| 2023-02-13 |
0.1153 USDT |
1,522,096.5116 ZCX |
0.1234 USDT |
0.1131 USDT |
0.1136 USDT |
0.1134 USDT |
| 2023-02-12 |
0.1302 USDT |
142,593.3120 ZCX |
0.1256 USDT |
0.1239 USDT |
0.1239 USDT |
0.1331 USDT |