Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
0.0687 USDT |
55,797.9771 ZCX |
0.0698 USDT |
0.0677 USDT |
0.0679 USDT |
0.0686 USDT |
| 2022-12-02 |
0.0669 USDT |
298,873.7965 ZCX |
0.0671 USDT |
0.0623 USDT |
0.0658 USDT |
0.0681 USDT |
| 2022-12-01 |
0.0696 USDT |
187,700.6681 ZCX |
0.0710 USDT |
0.0671 USDT |
0.0674 USDT |
0.0674 USDT |
| 2022-11-30 |
0.0694 USDT |
474,861.6383 ZCX |
0.0677 USDT |
0.0673 USDT |
0.0686 USDT |
0.0696 USDT |
| 2022-11-29 |
0.0702 USDT |
957,964.7174 ZCX |
0.0716 USDT |
0.0661 USDT |
0.0670 USDT |
0.0667 USDT |
| 2022-11-28 |
0.0690 USDT |
829,502.5932 ZCX |
0.0731 USDT |
0.0663 USDT |
0.0684 USDT |
0.0715 USDT |
| 2022-11-27 |
0.0717 USDT |
1,862,213.1646 ZCX |
0.0701 USDT |
0.0695 USDT |
0.0699 USDT |
0.0756 USDT |
| 2022-11-26 |
0.0733 USDT |
2,076,188.9067 ZCX |
0.0710 USDT |
0.0692 USDT |
0.0701 USDT |
0.0695 USDT |
| 2022-11-25 |
0.0704 USDT |
1,176,847.6748 ZCX |
0.0678 USDT |
0.0665 USDT |
0.0684 USDT |
0.0705 USDT |
| 2022-11-24 |
0.0641 USDT |
693,120.8806 ZCX |
0.0634 USDT |
0.0633 USDT |
0.0636 USDT |
0.0659 USDT |
| 2022-11-23 |
0.0635 USDT |
988,103.3058 ZCX |
0.0615 USDT |
0.0612 USDT |
0.0615 USDT |
0.0630 USDT |
| 2022-11-22 |
0.0578 USDT |
1,514,012.6789 ZCX |
0.0590 USDT |
0.0555 USDT |
0.0570 USDT |
0.0619 USDT |
| 2022-11-21 |
0.0621 USDT |
1,047,253.7439 ZCX |
0.0628 USDT |
0.0599 USDT |
0.0611 USDT |
0.0610 USDT |
| 2022-11-20 |
0.0684 USDT |
3,445,390.7016 ZCX |
0.0692 USDT |
0.0626 USDT |
0.0640 USDT |
0.0629 USDT |
| 2022-11-19 |
0.0664 USDT |
2,127,810.6663 ZCX |
0.0645 USDT |
0.0611 USDT |
0.0617 USDT |
0.0725 USDT |
| 2022-11-18 |
0.0647 USDT |
1,784,258.5403 ZCX |
0.0657 USDT |
0.0619 USDT |
0.0636 USDT |
0.0635 USDT |
| 2022-11-17 |
0.0632 USDT |
890,295.4196 ZCX |
0.0633 USDT |
0.0604 USDT |
0.0622 USDT |
0.0648 USDT |
| 2022-11-16 |
0.0662 USDT |
1,597,769.9587 ZCX |
0.0674 USDT |
0.0607 USDT |
0.0634 USDT |
0.0620 USDT |
| 2022-11-15 |
0.0682 USDT |
4,644,887.8728 ZCX |
0.0633 USDT |
0.0626 USDT |
0.0675 USDT |
0.0680 USDT |
| 2022-11-14 |
0.0603 USDT |
6,593,176.1005 ZCX |
0.0628 USDT |
0.0523 USDT |
0.0540 USDT |
0.0626 USDT |
| 2022-11-13 |
0.0664 USDT |
2,123,688.6869 ZCX |
0.0672 USDT |
0.0633 USDT |
0.0651 USDT |
0.0652 USDT |
| 2022-11-12 |
0.0679 USDT |
2,869,881.8602 ZCX |
0.0720 USDT |
0.0653 USDT |
0.0670 USDT |
0.0679 USDT |
| 2022-11-11 |
0.0743 USDT |
2,064,364.8888 ZCX |
0.0787 USDT |
0.0673 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-11-10 |
0.0759 USDT |
4,142,296.5823 ZCX |
0.0626 USDT |
0.0624 USDT |
0.0698 USDT |
0.0810 USDT |
| 2022-11-09 |
0.0799 USDT |
4,681,385.4738 ZCX |
0.1020 USDT |
0.0661 USDT |
0.0691 USDT |
0.0680 USDT |
| 2022-11-08 |
0.1162 USDT |
3,785,040.8402 ZCX |
0.1367 USDT |
0.1033 USDT |
0.1128 USDT |
0.1054 USDT |
| 2022-11-07 |
0.1340 USDT |
3,069,959.0267 ZCX |
0.1314 USDT |
0.1289 USDT |
0.1322 USDT |
0.1310 USDT |
| 2022-11-06 |
0.1432 USDT |
2,790,599.8432 ZCX |
0.1445 USDT |
0.1380 USDT |
0.1408 USDT |
0.1406 USDT |
| 2022-11-05 |
0.1629 USDT |
3,374,277.2601 ZCX |
0.1592 USDT |
0.1492 USDT |
0.1543 USDT |
0.1493 USDT |
| 2022-11-04 |
0.1450 USDT |
1,849,904.6339 ZCX |
0.1431 USDT |
0.1354 USDT |
0.1381 USDT |
0.1462 USDT |
| 2022-11-03 |
0.1387 USDT |
1,147,207.7513 ZCX |
0.1276 USDT |
0.1256 USDT |
0.1289 USDT |
0.1403 USDT |