Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |