Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-07 |
0.0776 USDT |
803,510.6933 ZCX |
0.0783 USDT |
0.0758 USDT |
0.0769 USDT |
0.0795 USDT |
| 2023-06-06 |
0.0690 USDT |
5,897,492.7977 ZCX |
0.0672 USDT |
0.0668 USDT |
0.0672 USDT |
0.0759 USDT |
| 2023-06-05 |
0.0697 USDT |
5,971,955.6080 ZCX |
0.0693 USDT |
0.0657 USDT |
0.0661 USDT |
0.0666 USDT |
| 2023-06-04 |
0.0673 USDT |
7,316,095.4982 ZCX |
0.0670 USDT |
0.0667 USDT |
0.0670 USDT |
0.0708 USDT |
| 2023-06-03 |
0.0670 USDT |
7,447,927.7201 ZCX |
0.0668 USDT |
0.0659 USDT |
0.0660 USDT |
0.0670 USDT |
| 2023-06-02 |
0.0652 USDT |
5,747,765.8460 ZCX |
0.0637 USDT |
0.0635 USDT |
0.0638 USDT |
0.0670 USDT |
| 2023-06-01 |
0.0617 USDT |
6,151,721.9300 ZCX |
0.0619 USDT |
0.0604 USDT |
0.0612 USDT |
0.0623 USDT |
| 2023-05-31 |
0.0629 USDT |
4,414,782.7411 ZCX |
0.0653 USDT |
0.0608 USDT |
0.0619 USDT |
0.0618 USDT |
| 2023-05-30 |
0.0681 USDT |
5,569,460.3008 ZCX |
0.0683 USDT |
0.0661 USDT |
0.0668 USDT |
0.0664 USDT |
| 2023-05-29 |
0.0690 USDT |
6,293,263.1799 ZCX |
0.0686 USDT |
0.0673 USDT |
0.0677 USDT |
0.0683 USDT |
| 2023-05-28 |
0.0687 USDT |
975,156.2929 ZCX |
0.0686 USDT |
0.0678 USDT |
0.0682 USDT |
0.0688 USDT |
| 2023-05-27 |
0.0625 USDT |
6,553,546.7801 ZCX |
0.0623 USDT |
0.0621 USDT |
0.0623 USDT |
0.0638 USDT |
| 2023-05-26 |
0.0621 USDT |
7,527,605.4673 ZCX |
0.0592 USDT |
0.0592 USDT |
0.0619 USDT |
0.0622 USDT |
| 2023-05-25 |
0.0605 USDT |
3,931,831.3608 ZCX |
0.0602 USDT |
0.0586 USDT |
0.0589 USDT |
0.0588 USDT |
| 2023-05-24 |
0.0611 USDT |
6,168,831.1118 ZCX |
0.0632 USDT |
0.0592 USDT |
0.0596 USDT |
0.0599 USDT |
| 2023-05-23 |
0.0618 USDT |
6,102,186.7683 ZCX |
0.0618 USDT |
0.0610 USDT |
0.0616 USDT |
0.0630 USDT |
| 2023-05-22 |
0.0624 USDT |
4,691,885.9355 ZCX |
0.0636 USDT |
0.0611 USDT |
0.0620 USDT |
0.0624 USDT |
| 2023-05-21 |
0.0637 USDT |
7,899,480.4483 ZCX |
0.0636 USDT |
0.0634 USDT |
0.0636 USDT |
0.0635 USDT |
| 2023-05-20 |
0.0647 USDT |
4,210,539.0030 ZCX |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0643 USDT |
| 2023-05-19 |
0.0637 USDT |
4,435,786.6678 ZCX |
0.0641 USDT |
0.0627 USDT |
0.0636 USDT |
0.0638 USDT |
| 2023-05-18 |
0.0649 USDT |
573,630.1022 ZCX |
0.0657 USDT |
0.0644 USDT |
0.0645 USDT |
0.0644 USDT |
| 2023-05-17 |
0.0640 USDT |
4,058,415.2636 ZCX |
0.0656 USDT |
0.0625 USDT |
0.0630 USDT |
0.0648 USDT |
| 2023-05-16 |
0.0665 USDT |
6,009,854.2267 ZCX |
0.0681 USDT |
0.0654 USDT |
0.0657 USDT |
0.0662 USDT |
| 2023-05-15 |
0.0678 USDT |
5,915,139.0846 ZCX |
0.0671 USDT |
0.0668 USDT |
0.0672 USDT |
0.0681 USDT |
| 2023-05-14 |
0.0671 USDT |
5,155,971.9039 ZCX |
0.0670 USDT |
0.0661 USDT |
0.0666 USDT |
0.0671 USDT |
| 2023-05-13 |
0.0679 USDT |
2,719,929.4746 ZCX |
0.0688 USDT |
0.0664 USDT |
0.0667 USDT |
0.0666 USDT |
| 2023-05-12 |
0.0680 USDT |
5,469,337.4745 ZCX |
0.0677 USDT |
0.0671 USDT |
0.0674 USDT |
0.0671 USDT |
| 2023-05-11 |
0.0677 USDT |
6,491,054.1881 ZCX |
0.0680 USDT |
0.0669 USDT |
0.0674 USDT |
0.0681 USDT |
| 2023-05-10 |
0.0670 USDT |
3,663,620.0518 ZCX |
0.0653 USDT |
0.0627 USDT |
0.0647 USDT |
0.0680 USDT |
| 2023-05-09 |
0.0663 USDT |
5,427,961.4461 ZCX |
0.0661 USDT |
0.0656 USDT |
0.0659 USDT |
0.0664 USDT |
| 2023-05-08 |
0.0690 USDT |
3,851,475.5364 ZCX |
0.0701 USDT |
0.0658 USDT |
0.0666 USDT |
0.0665 USDT |
| 2023-05-07 |
0.0707 USDT |
5,583,880.0650 ZCX |
0.0706 USDT |
0.0699 USDT |
0.0703 USDT |
0.0703 USDT |
| 2023-05-06 |
0.0733 USDT |
4,427,549.0511 ZCX |
0.0745 USDT |
0.0706 USDT |
0.0708 USDT |
0.0708 USDT |
| 2023-05-05 |
0.0752 USDT |
5,021,221.1428 ZCX |
0.0740 USDT |
0.0739 USDT |
0.0741 USDT |
0.0748 USDT |
| 2023-05-04 |
0.0723 USDT |
5,478,891.7609 ZCX |
0.0734 USDT |
0.0711 USDT |
0.0717 USDT |
0.0726 USDT |
| 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 |