Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.1192 USDT |
112,176.6129 ZCX |
0.1154 USDT |
0.1125 USDT |
0.1141 USDT |
0.1232 USDT |
| 2023-02-10 |
0.1226 USDT |
773,723.9093 ZCX |
0.1211 USDT |
0.1119 USDT |
0.1123 USDT |
0.1123 USDT |
| 2023-02-09 |
0.1370 USDT |
3,861,703.6041 ZCX |
0.1437 USDT |
0.1245 USDT |
0.1274 USDT |
0.1261 USDT |
| 2023-02-08 |
0.1396 USDT |
3,889,707.6429 ZCX |
0.1490 USDT |
0.1279 USDT |
0.1338 USDT |
0.1466 USDT |
| 2023-02-07 |
0.1146 USDT |
4,502,495.9637 ZCX |
0.1070 USDT |
0.1045 USDT |
0.1059 USDT |
0.1371 USDT |
| 2023-02-06 |
0.1141 USDT |
4,364,539.2202 ZCX |
0.1120 USDT |
0.1093 USDT |
0.1119 USDT |
0.1128 USDT |
| 2023-02-05 |
0.1111 USDT |
5,004,882.3088 ZCX |
0.1156 USDT |
0.1037 USDT |
0.1045 USDT |
0.1120 USDT |
| 2023-02-04 |
0.1164 USDT |
4,726,188.0723 ZCX |
0.1206 USDT |
0.1113 USDT |
0.1144 USDT |
0.1169 USDT |
| 2023-02-03 |
0.0972 USDT |
3,381,484.9167 ZCX |
0.0910 USDT |
0.0895 USDT |
0.0898 USDT |
0.1243 USDT |
| 2023-02-02 |
0.0969 USDT |
4,237,370.9724 ZCX |
0.0931 USDT |
0.0899 USDT |
0.0923 USDT |
0.0938 USDT |
| 2023-02-01 |
0.0902 USDT |
4,493,978.6699 ZCX |
0.0920 USDT |
0.0878 USDT |
0.0884 USDT |
0.0883 USDT |
| 2023-01-31 |
0.0913 USDT |
4,603,804.5609 ZCX |
0.0905 USDT |
0.0892 USDT |
0.0896 USDT |
0.0935 USDT |
| 2023-01-30 |
0.0937 USDT |
4,477,044.2433 ZCX |
0.0977 USDT |
0.0903 USDT |
0.0906 USDT |
0.0905 USDT |
| 2023-01-29 |
0.1023 USDT |
3,819,710.8191 ZCX |
0.0969 USDT |
0.0969 USDT |
0.0984 USDT |
0.1041 USDT |
| 2023-01-28 |
0.0930 USDT |
4,914,603.8046 ZCX |
0.0954 USDT |
0.0915 USDT |
0.0921 USDT |
0.0952 USDT |
| 2023-01-27 |
0.0905 USDT |
4,167,343.0025 ZCX |
0.0929 USDT |
0.0889 USDT |
0.0896 USDT |
0.0975 USDT |
| 2023-01-26 |
0.0941 USDT |
4,108,397.8820 ZCX |
0.0950 USDT |
0.0900 USDT |
0.0921 USDT |
0.0929 USDT |
| 2023-01-25 |
0.0928 USDT |
2,657,461.2137 ZCX |
0.0943 USDT |
0.0906 USDT |
0.0909 USDT |
0.0909 USDT |
| 2023-01-24 |
0.1053 USDT |
3,372,534.9241 ZCX |
0.1076 USDT |
0.0976 USDT |
0.0980 USDT |
0.0977 USDT |
| 2023-01-23 |
0.1024 USDT |
3,750,795.1986 ZCX |
0.0988 USDT |
0.0983 USDT |
0.1002 USDT |
0.1042 USDT |