Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.1034 USDT |
4,567,565.9250 ZCX |
0.1060 USDT |
0.0992 USDT |
0.0999 USDT |
0.0997 USDT |
| 2023-01-21 |
0.1066 USDT |
4,959,434.4906 ZCX |
0.1022 USDT |
0.0998 USDT |
0.1009 USDT |
0.1116 USDT |
| 2023-01-20 |
0.0926 USDT |
4,414,059.4720 ZCX |
0.0906 USDT |
0.0890 USDT |
0.0906 USDT |
0.1028 USDT |
| 2023-01-19 |
0.0877 USDT |
2,045,050.9008 ZCX |
0.0870 USDT |
0.0852 USDT |
0.0854 USDT |
0.0900 USDT |
| 2023-01-18 |
0.0963 USDT |
3,327,033.3037 ZCX |
0.1003 USDT |
0.0876 USDT |
0.0908 USDT |
0.0906 USDT |
| 2023-01-17 |
0.0960 USDT |
4,894,553.9586 ZCX |
0.0926 USDT |
0.0874 USDT |
0.0926 USDT |
0.0990 USDT |
| 2023-01-16 |
0.0983 USDT |
4,740,601.9584 ZCX |
0.0904 USDT |
0.0890 USDT |
0.0912 USDT |
0.0950 USDT |
| 2023-01-15 |
0.0802 USDT |
3,763,889.8372 ZCX |
0.0820 USDT |
0.0787 USDT |
0.0788 USDT |
0.0801 USDT |
| 2023-01-14 |
0.0815 USDT |
4,415,237.3755 ZCX |
0.0825 USDT |
0.0791 USDT |
0.0802 USDT |
0.0816 USDT |
| 2023-01-13 |
0.0806 USDT |
4,272,923.7638 ZCX |
0.0798 USDT |
0.0768 USDT |
0.0802 USDT |
0.0824 USDT |
| 2023-01-12 |
0.0798 USDT |
3,821,001.5641 ZCX |
0.0798 USDT |
0.0778 USDT |
0.0789 USDT |
0.0802 USDT |
| 2023-01-11 |
0.0774 USDT |
4,526,592.0878 ZCX |
0.0726 USDT |
0.0720 USDT |
0.0726 USDT |
0.0818 USDT |
| 2023-01-10 |
0.0708 USDT |
3,604,337.0635 ZCX |
0.0710 USDT |
0.0689 USDT |
0.0698 USDT |
0.0717 USDT |
| 2023-01-09 |
0.0731 USDT |
3,058,095.9866 ZCX |
0.0703 USDT |
0.0702 USDT |
0.0719 USDT |
0.0722 USDT |
| 2023-01-08 |
0.0695 USDT |
3,065,268.1336 ZCX |
0.0693 USDT |
0.0675 USDT |
0.0681 USDT |
0.0705 USDT |
| 2023-01-07 |
0.0730 USDT |
2,956,386.9495 ZCX |
0.0748 USDT |
0.0715 USDT |
0.0720 USDT |
0.0716 USDT |
| 2023-01-06 |
0.0733 USDT |
4,885,300.6602 ZCX |
0.0733 USDT |
0.0710 USDT |
0.0720 USDT |
0.0748 USDT |
| 2023-01-05 |
0.0731 USDT |
3,627,292.0387 ZCX |
0.0732 USDT |
0.0711 USDT |
0.0720 USDT |
0.0732 USDT |
| 2023-01-04 |
0.0783 USDT |
3,634,884.1521 ZCX |
0.0761 USDT |
0.0745 USDT |
0.0748 USDT |
0.0747 USDT |
| 2023-01-03 |
0.0778 USDT |
5,049,095.3645 ZCX |
0.0834 USDT |
0.0730 USDT |
0.0741 USDT |
0.0761 USDT |
| 2023-01-02 |
0.0821 USDT |
5,175,427.9544 ZCX |
0.0819 USDT |
0.0755 USDT |
0.0805 USDT |
0.0853 USDT |
| 2023-01-01 |
0.0674 USDT |
2,937,807.3415 ZCX |
0.0631 USDT |
0.0630 USDT |
0.0631 USDT |
0.0785 USDT |
| 2022-12-31 |
0.0630 USDT |
7,610,677.2224 ZCX |
0.0625 USDT |
0.0624 USDT |
0.0626 USDT |
0.0631 USDT |
| 2022-12-30 |
0.0612 USDT |
5,848,656.4581 ZCX |
0.0603 USDT |
0.0602 USDT |
0.0605 USDT |
0.0614 USDT |
| 2022-12-29 |
0.0617 USDT |
7,064,596.1193 ZCX |
0.0618 USDT |
0.0607 USDT |
0.0611 USDT |
0.0609 USDT |
| 2022-12-28 |
0.0631 USDT |
6,142,861.7359 ZCX |
0.0640 USDT |
0.0610 USDT |
0.0616 USDT |
0.0620 USDT |
| 2022-12-27 |
0.0650 USDT |
5,891,183.2002 ZCX |
0.0638 USDT |
0.0629 USDT |
0.0642 USDT |
0.0640 USDT |
| 2022-12-26 |
0.0627 USDT |
5,443,857.9285 ZCX |
0.0610 USDT |
0.0610 USDT |
0.0615 USDT |
0.0639 USDT |
| 2022-12-25 |
0.0619 USDT |
2,864,991.8193 ZCX |
0.0630 USDT |
0.0612 USDT |
0.0613 USDT |
0.0613 USDT |
| 2022-12-24 |
0.0629 USDT |
3,105,762.5742 ZCX |
0.0619 USDT |
0.0619 USDT |
0.0623 USDT |
0.0629 USDT |
| 2022-12-23 |
0.0618 USDT |
7,594,679.9676 ZCX |
0.0610 USDT |
0.0586 USDT |
0.0617 USDT |
0.0620 USDT |
| 2022-12-22 |
0.0614 USDT |
4,140,089.8802 ZCX |
0.0607 USDT |
0.0606 USDT |
0.0608 USDT |
0.0611 USDT |
| 2022-12-21 |
0.0617 USDT |
4,116,972.4507 ZCX |
0.0626 USDT |
0.0601 USDT |
0.0610 USDT |
0.0610 USDT |
| 2022-12-20 |
0.0618 USDT |
5,333,617.7665 ZCX |
0.0599 USDT |
0.0598 USDT |
0.0604 USDT |
0.0626 USDT |
| 2022-12-19 |
0.0600 USDT |
6,163,636.7618 ZCX |
0.0630 USDT |
0.0562 USDT |
0.0594 USDT |
0.0597 USDT |
| 2022-12-18 |
0.0630 USDT |
6,727,674.4797 ZCX |
0.0630 USDT |
0.0551 USDT |
0.0625 USDT |
0.0631 USDT |
| 2022-12-17 |
0.0634 USDT |
8,006,505.4180 ZCX |
0.0642 USDT |
0.0618 USDT |
0.0627 USDT |
0.0634 USDT |
| 2022-12-16 |
0.0677 USDT |
5,621,564.7288 ZCX |
0.0685 USDT |
0.0652 USDT |
0.0664 USDT |
0.0662 USDT |
| 2022-12-15 |
0.0681 USDT |
2,486,704.7959 ZCX |
0.0689 USDT |
0.0667 USDT |
0.0675 USDT |
0.0671 USDT |
| 2022-12-14 |
0.0698 USDT |
6,157,011.2473 ZCX |
0.0692 USDT |
0.0677 USDT |
0.0690 USDT |
0.0689 USDT |
| 2022-12-13 |
0.0683 USDT |
7,241,128.3206 ZCX |
0.0683 USDT |
0.0667 USDT |
0.0678 USDT |
0.0693 USDT |
| 2022-12-12 |
0.0676 USDT |
3,673,063.7752 ZCX |
0.0701 USDT |
0.0658 USDT |
0.0668 USDT |
0.0680 USDT |
| 2022-12-11 |
0.0702 USDT |
762,734.1329 ZCX |
0.0702 USDT |
0.0693 USDT |
0.0697 USDT |
0.0705 USDT |
| 2022-12-10 |
0.0710 USDT |
195,032.4648 ZCX |
0.0701 USDT |
0.0692 USDT |
0.0701 USDT |
0.0707 USDT |
| 2022-12-09 |
0.0700 USDT |
211,648.7386 ZCX |
0.0678 USDT |
0.0669 USDT |
0.0673 USDT |
0.0702 USDT |
| 2022-12-08 |
0.0678 USDT |
189,792.6751 ZCX |
0.0655 USDT |
0.0654 USDT |
0.0659 USDT |
0.0675 USDT |
| 2022-12-07 |
0.0669 USDT |
158,248.0471 ZCX |
0.0675 USDT |
0.0650 USDT |
0.0663 USDT |
0.0664 USDT |
| 2022-12-06 |
0.0663 USDT |
257,399.3455 ZCX |
0.0673 USDT |
0.0600 USDT |
0.0659 USDT |
0.0672 USDT |
| 2022-12-05 |
0.0707 USDT |
182,604.7866 ZCX |
0.0696 USDT |
0.0672 USDT |
0.0683 USDT |
0.0683 USDT |
| 2022-12-04 |
0.0680 USDT |
179,067.3385 ZCX |
0.0663 USDT |
0.0643 USDT |
0.0652 USDT |
0.0719 USDT |