Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0795 USDT |
8,861,244.1946 ZCX |
0.0804 USDT |
0.0768 USDT |
0.0776 USDT |
0.0773 USDT |
| 2024-11-01 |
0.0774 USDT |
11,537,538.1857 ZCX |
0.0765 USDT |
0.0734 USDT |
0.0747 USDT |
0.0806 USDT |
| 2024-10-31 |
0.0804 USDT |
7,681,351.4655 ZCX |
0.0807 USDT |
0.0778 USDT |
0.0799 USDT |
0.0788 USDT |
| 2024-10-30 |
0.0777 USDT |
8,008,115.7148 ZCX |
0.0785 USDT |
0.0761 USDT |
0.0771 USDT |
0.0774 USDT |
| 2024-10-29 |
0.0760 USDT |
10,107,634.1911 ZCX |
0.0742 USDT |
0.0729 USDT |
0.0744 USDT |
0.0774 USDT |
| 2024-10-28 |
0.0731 USDT |
10,681,878.3734 ZCX |
0.0724 USDT |
0.0705 USDT |
0.0725 USDT |
0.0712 USDT |
| 2024-10-27 |
0.0740 USDT |
5,452,554.4659 ZCX |
0.0738 USDT |
0.0720 USDT |
0.0734 USDT |
0.0746 USDT |
| 2024-10-26 |
0.0730 USDT |
14,232,949.7776 ZCX |
0.0743 USDT |
0.0708 USDT |
0.0730 USDT |
0.0730 USDT |
| 2024-10-25 |
0.0784 USDT |
8,177,723.0682 ZCX |
0.0779 USDT |
0.0763 USDT |
0.0780 USDT |
0.0764 USDT |
| 2024-10-24 |
0.0776 USDT |
8,116,339.2133 ZCX |
0.0772 USDT |
0.0749 USDT |
0.0764 USDT |
0.0774 USDT |
| 2024-10-23 |
0.0795 USDT |
8,072,067.2443 ZCX |
0.0801 USDT |
0.0772 USDT |
0.0789 USDT |
0.0774 USDT |
| 2024-10-22 |
0.0803 USDT |
10,168,254.8413 ZCX |
0.0833 USDT |
0.0791 USDT |
0.0799 USDT |
0.0804 USDT |
| 2024-10-21 |
0.0845 USDT |
7,635,012.3633 ZCX |
0.0866 USDT |
0.0789 USDT |
0.0828 USDT |
0.0795 USDT |
| 2024-10-20 |
0.0801 USDT |
4,865,289.1919 ZCX |
0.0778 USDT |
0.0769 USDT |
0.0787 USDT |
0.0848 USDT |
| 2024-10-19 |
0.0770 USDT |
7,819,675.1552 ZCX |
0.0752 USDT |
0.0746 USDT |
0.0758 USDT |
0.0783 USDT |
| 2024-10-18 |
0.0771 USDT |
6,986,762.7272 ZCX |
0.0770 USDT |
0.0749 USDT |
0.0771 USDT |
0.0779 USDT |
| 2024-10-17 |
0.0778 USDT |
7,465,992.6773 ZCX |
0.0786 USDT |
0.0720 USDT |
0.0773 USDT |
0.0769 USDT |
| 2024-10-16 |
0.0797 USDT |
11,414,003.2906 ZCX |
0.0803 USDT |
0.0775 USDT |
0.0790 USDT |
0.0786 USDT |
| 2024-10-15 |
0.0878 USDT |
2,592,998.3248 ZCX |
0.0880 USDT |
0.0862 USDT |
0.0877 USDT |
0.0863 USDT |
| 2024-10-14 |
0.0808 USDT |
2,579,258.1298 ZCX |
0.0802 USDT |
0.0800 USDT |
0.0803 USDT |
0.0817 USDT |
| 2024-10-13 |
0.0847 USDT |
3,030,153.7031 ZCX |
0.0862 USDT |
0.0819 USDT |
0.0830 USDT |
0.0830 USDT |
| 2024-10-12 |
0.0816 USDT |
4,228,202.3128 ZCX |
0.0821 USDT |
0.0792 USDT |
0.0806 USDT |
0.0803 USDT |
| 2024-10-11 |
0.0820 USDT |
4,653,797.1217 ZCX |
0.0802 USDT |
0.0801 USDT |
0.0806 USDT |
0.0829 USDT |
| 2024-10-10 |
0.0810 USDT |
810,685.8163 ZCX |
0.0805 USDT |
0.0805 USDT |
0.0807 USDT |
0.0816 USDT |
| 2024-10-09 |
0.0843 USDT |
19,368,906.3899 ZCX |
0.0848 USDT |
0.0824 USDT |
0.0835 USDT |
0.0826 USDT |
| 2024-10-08 |
0.0874 USDT |
42,802,547.9366 ZCX |
0.0888 USDT |
0.0847 USDT |
0.0855 USDT |
0.0848 USDT |
| 2024-10-07 |
0.0915 USDT |
38,773,736.0628 ZCX |
0.0881 USDT |
0.0880 USDT |
0.0897 USDT |
0.0902 USDT |
| 2024-10-06 |
0.0859 USDT |
16,060,901.5815 ZCX |
0.0863 USDT |
0.0843 USDT |
0.0851 USDT |
0.0868 USDT |
| 2024-10-05 |
0.0890 USDT |
25,732,036.1583 ZCX |
0.0913 USDT |
0.0810 USDT |
0.0859 USDT |
0.0859 USDT |
| 2024-10-04 |
0.0913 USDT |
22,322,743.1704 ZCX |
0.0915 USDT |
0.0900 USDT |
0.0911 USDT |
0.0918 USDT |
| 2024-10-03 |
0.0878 USDT |
25,426,535.5454 ZCX |
0.0875 USDT |
0.0842 USDT |
0.0871 USDT |
0.0900 USDT |
| 2024-10-02 |
0.0909 USDT |
34,178,391.2387 ZCX |
0.0911 USDT |
0.0874 USDT |
0.0894 USDT |
0.0889 USDT |
| 2024-10-01 |
0.1066 USDT |
17,922,350.5558 ZCX |
0.1068 USDT |
0.1018 USDT |
0.1022 USDT |
0.1018 USDT |
| 2024-09-30 |
0.1015 USDT |
30,015,952.1943 ZCX |
0.1031 USDT |
0.0991 USDT |
0.1007 USDT |
0.1028 USDT |
| 2024-09-29 |
0.1014 USDT |
20,616,140.5613 ZCX |
0.1005 USDT |
0.0989 USDT |
0.1006 USDT |
0.1057 USDT |
| 2024-09-28 |
0.1013 USDT |
30,424,532.8238 ZCX |
0.1010 USDT |
0.0978 USDT |
0.1006 USDT |
0.0998 USDT |
| 2024-09-27 |
0.0968 USDT |
25,902,297.9325 ZCX |
0.0885 USDT |
0.0879 USDT |
0.0891 USDT |
0.0999 USDT |
| 2024-09-26 |
0.0836 USDT |
29,409,869.5662 ZCX |
0.0813 USDT |
0.0809 USDT |
0.0814 USDT |
0.0867 USDT |
| 2024-09-25 |
0.0783 USDT |
59,040,429.8189 ZCX |
0.0718 USDT |
0.0711 USDT |
0.0715 USDT |
0.0814 USDT |
| 2024-09-24 |
0.0705 USDT |
56,249,291.9688 ZCX |
0.0730 USDT |
0.0656 USDT |
0.0679 USDT |
0.0726 USDT |
| 2024-09-23 |
0.0712 USDT |
50,570,438.2198 ZCX |
0.0708 USDT |
0.0691 USDT |
0.0708 USDT |
0.0729 USDT |
| 2024-09-22 |
0.0742 USDT |
24,373,690.2982 ZCX |
0.0755 USDT |
0.0731 USDT |
0.0738 USDT |
0.0734 USDT |
| 2024-09-21 |
0.0734 USDT |
35,824,906.9681 ZCX |
0.0738 USDT |
0.0715 USDT |
0.0721 USDT |
0.0735 USDT |
| 2024-09-20 |
0.0717 USDT |
55,509,438.0490 ZCX |
0.0749 USDT |
0.0689 USDT |
0.0701 USDT |
0.0727 USDT |
| 2024-09-19 |
0.0785 USDT |
53,081,995.8478 ZCX |
0.0912 USDT |
0.0587 USDT |
0.0748 USDT |
0.0758 USDT |
| 2024-09-18 |
0.0884 USDT |
51,466,148.5582 ZCX |
0.0865 USDT |
0.0856 USDT |
0.0866 USDT |
0.0896 USDT |
| 2024-09-17 |
0.0870 USDT |
38,040,780.5644 ZCX |
0.0835 USDT |
0.0814 USDT |
0.0820 USDT |
0.0904 USDT |
| 2024-09-16 |
0.0861 USDT |
49,800,693.5784 ZCX |
0.0862 USDT |
0.0823 USDT |
0.0832 USDT |
0.0828 USDT |
| 2024-09-15 |
0.0911 USDT |
36,959,216.2672 ZCX |
0.0916 USDT |
0.0872 USDT |
0.0876 USDT |
0.0873 USDT |
| 2024-09-14 |
0.0927 USDT |
49,096,394.1499 ZCX |
0.0963 USDT |
0.0894 USDT |
0.0912 USDT |
0.0910 USDT |