Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
0.1211 USDT |
839,912.1199 ZCX |
0.1115 USDT |
0.1111 USDT |
0.1118 USDT |
0.1168 USDT |
| 2022-10-13 |
0.1068 USDT |
1,372,231.5845 ZCX |
0.1137 USDT |
0.0906 USDT |
0.1036 USDT |
0.1114 USDT |
| 2022-10-12 |
0.1133 USDT |
832,984.5510 ZCX |
0.1102 USDT |
0.1071 USDT |
0.1104 USDT |
0.1130 USDT |
| 2022-10-11 |
0.1166 USDT |
1,389,153.6274 ZCX |
0.1131 USDT |
0.1037 USDT |
0.1115 USDT |
0.1105 USDT |
| 2022-10-10 |
0.1326 USDT |
1,688,455.9548 ZCX |
0.1409 USDT |
0.1157 USDT |
0.1199 USDT |
0.1199 USDT |
| 2022-10-09 |
0.1158 USDT |
2,525,488.4859 ZCX |
0.1211 USDT |
0.1027 USDT |
0.1109 USDT |
0.1229 USDT |
| 2022-10-08 |
0.1726 USDT |
1,456,877.6076 ZCX |
0.1702 USDT |
0.1143 USDT |
0.1678 USDT |
0.1169 USDT |
| 2022-10-07 |
0.1739 USDT |
2,193,248.4679 ZCX |
0.1728 USDT |
0.1585 USDT |
0.1702 USDT |
0.1724 USDT |
| 2022-10-06 |
0.1950 USDT |
2,177,636.1183 ZCX |
0.1965 USDT |
0.1755 USDT |
0.1785 USDT |
0.1767 USDT |
| 2022-10-05 |
0.1723 USDT |
3,872,706.0096 ZCX |
0.1654 USDT |
0.1312 USDT |
0.1516 USDT |
0.1905 USDT |
| 2022-10-04 |
0.2032 USDT |
3,775,288.5132 ZCX |
0.1758 USDT |
0.1467 USDT |
0.1717 USDT |
0.1746 USDT |
| 2022-10-03 |
0.1445 USDT |
3,684,055.3064 ZCX |
0.1178 USDT |
0.1065 USDT |
0.1120 USDT |
0.1910 USDT |
| 2022-10-02 |
0.1041 USDT |
5,991,369.0582 ZCX |
0.0700 USDT |
0.0695 USDT |
0.0732 USDT |
0.1173 USDT |
| 2022-10-01 |
0.0678 USDT |
1,948,311.4563 ZCX |
0.0613 USDT |
0.0576 USDT |
0.0596 USDT |
0.0692 USDT |
| 2022-09-30 |
0.0678 USDT |
4,209,251.6460 ZCX |
0.0624 USDT |
0.0571 USDT |
0.0589 USDT |
0.0598 USDT |
| 2022-09-29 |
0.0532 USDT |
2,663,518.4920 ZCX |
0.0569 USDT |
0.0433 USDT |
0.0478 USDT |
0.0589 USDT |
| 2022-09-28 |
0.0545 USDT |
882,468.0324 ZCX |
0.0523 USDT |
0.0498 USDT |
0.0503 USDT |
0.0514 USDT |
| 2022-09-27 |
0.0498 USDT |
1,235,672.5842 ZCX |
0.0445 USDT |
0.0441 USDT |
0.0464 USDT |
0.0533 USDT |
| 2022-09-26 |
0.0454 USDT |
833,858.7818 ZCX |
0.0480 USDT |
0.0410 USDT |
0.0462 USDT |
0.0468 USDT |
| 2022-09-25 |
0.0518 USDT |
881,436.1774 ZCX |
0.0488 USDT |
0.0469 USDT |
0.0474 USDT |
0.0470 USDT |
| 2022-09-24 |
0.0491 USDT |
328,037.2040 ZCX |
0.0437 USDT |
0.0396 USDT |
0.0416 USDT |
0.0509 USDT |
| 2022-09-23 |
0.0441 USDT |
289,382.9592 ZCX |
0.0491 USDT |
0.0376 USDT |
0.0430 USDT |
0.0428 USDT |
| 2022-09-22 |
0.0482 USDT |
777,621.9268 ZCX |
0.0508 USDT |
0.0444 USDT |
0.0466 USDT |
0.0492 USDT |
| 2022-09-21 |
0.0529 USDT |
1,144,849.8631 ZCX |
0.0551 USDT |
0.0500 USDT |
0.0520 USDT |
0.0532 USDT |
| 2022-09-20 |
0.0636 USDT |
1,070,420.3034 ZCX |
0.0694 USDT |
0.0568 USDT |
0.0592 USDT |
0.0570 USDT |
| 2022-09-19 |
0.0677 USDT |
824,422.2268 ZCX |
0.0685 USDT |
0.0625 USDT |
0.0648 USDT |
0.0701 USDT |
| 2022-09-18 |
0.0726 USDT |
311,346.0211 ZCX |
0.0739 USDT |
0.0678 USDT |
0.0679 USDT |
0.0679 USDT |
| 2022-09-17 |
0.0723 USDT |
644,406.0700 ZCX |
0.0693 USDT |
0.0679 USDT |
0.0700 USDT |
0.0731 USDT |
| 2022-09-16 |
0.0740 USDT |
703,600.5502 ZCX |
0.0805 USDT |
0.0606 USDT |
0.0715 USDT |
0.0694 USDT |
| 2022-09-15 |
0.0792 USDT |
791,805.6109 ZCX |
0.0757 USDT |
0.0737 USDT |
0.0754 USDT |
0.0810 USDT |
| 2022-09-14 |
0.0780 USDT |
967,251.4620 ZCX |
0.0797 USDT |
0.0737 USDT |
0.0766 USDT |
0.0785 USDT |
| 2022-09-13 |
0.0875 USDT |
1,453,005.7459 ZCX |
0.0887 USDT |
0.0782 USDT |
0.0815 USDT |
0.0815 USDT |
| 2022-09-12 |
0.0891 USDT |
994,209.9534 ZCX |
0.0913 USDT |
0.0844 USDT |
0.0867 USDT |
0.0910 USDT |
| 2022-09-11 |
0.0919 USDT |
1,052,494.7597 ZCX |
0.0933 USDT |
0.0881 USDT |
0.0894 USDT |
0.0973 USDT |
| 2022-09-10 |
0.0923 USDT |
2,111,095.6169 ZCX |
0.0926 USDT |
0.0871 USDT |
0.0898 USDT |
0.0949 USDT |
| 2022-09-09 |
0.0901 USDT |
1,827,635.9360 ZCX |
0.0795 USDT |
0.0754 USDT |
0.0772 USDT |
0.0905 USDT |
| 2022-09-08 |
0.0773 USDT |
1,993,280.0272 ZCX |
0.0760 USDT |
0.0744 USDT |
0.0757 USDT |
0.0796 USDT |
| 2022-09-07 |
0.0746 USDT |
2,684,387.6546 ZCX |
0.0783 USDT |
0.0701 USDT |
0.0735 USDT |
0.0765 USDT |
| 2022-09-06 |
0.0794 USDT |
1,769,930.1332 ZCX |
0.0788 USDT |
0.0752 USDT |
0.0767 USDT |
0.0762 USDT |
| 2022-09-05 |
0.0880 USDT |
1,844,993.2918 ZCX |
0.0896 USDT |
0.0831 USDT |
0.0863 USDT |
0.0863 USDT |
| 2022-09-04 |
0.0927 USDT |
1,018,924.5231 ZCX |
0.0846 USDT |
0.0846 USDT |
0.0910 USDT |
0.0907 USDT |
| 2022-09-03 |
0.0914 USDT |
1,307,833.7444 ZCX |
0.0894 USDT |
0.0853 USDT |
0.0891 USDT |
0.0890 USDT |
| 2022-09-02 |
0.0863 USDT |
2,159,729.9385 ZCX |
0.0831 USDT |
0.0759 USDT |
0.0781 USDT |
0.0897 USDT |
| 2022-09-01 |
0.0861 USDT |
1,950,855.9611 ZCX |
0.0972 USDT |
0.0779 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-08-31 |
0.1068 USDT |
744,485.8601 ZCX |
0.1097 USDT |
0.0972 USDT |
0.1037 USDT |
0.0972 USDT |
| 2022-08-30 |
0.1160 USDT |
563,627.5260 ZCX |
0.0964 USDT |
0.0964 USDT |
0.1091 USDT |
0.1091 USDT |