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