Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0925 USDT |
33,169,842.4665 ZCX |
0.0884 USDT |
0.0883 USDT |
0.0890 USDT |
0.0927 USDT |
| 2024-09-12 |
0.0829 USDT |
24,373,090.6628 ZCX |
0.0819 USDT |
0.0790 USDT |
0.0801 USDT |
0.0875 USDT |
| 2024-09-11 |
0.0812 USDT |
13,063,048.9873 ZCX |
0.0835 USDT |
0.0780 USDT |
0.0796 USDT |
0.0796 USDT |
| 2024-09-10 |
0.0736 USDT |
44,277,354.1216 ZCX |
0.0717 USDT |
0.0706 USDT |
0.0712 USDT |
0.0818 USDT |
| 2024-09-09 |
0.0696 USDT |
51,241,829.4502 ZCX |
0.0685 USDT |
0.0669 USDT |
0.0681 USDT |
0.0727 USDT |
| 2024-09-08 |
0.0680 USDT |
64,747,611.7567 ZCX |
0.0667 USDT |
0.0655 USDT |
0.0667 USDT |
0.0688 USDT |
| 2024-09-07 |
0.0673 USDT |
39,262,635.4307 ZCX |
0.0655 USDT |
0.0649 USDT |
0.0660 USDT |
0.0687 USDT |
| 2024-09-06 |
0.0664 USDT |
56,731,379.7723 ZCX |
0.0669 USDT |
0.0622 USDT |
0.0633 USDT |
0.0626 USDT |
| 2024-09-05 |
0.0703 USDT |
34,159,709.1448 ZCX |
0.0716 USDT |
0.0687 USDT |
0.0697 USDT |
0.0696 USDT |
| 2024-09-04 |
0.0679 USDT |
46,323,559.8994 ZCX |
0.0685 USDT |
0.0664 USDT |
0.0676 USDT |
0.0707 USDT |
| 2024-09-03 |
0.0713 USDT |
46,885,421.9129 ZCX |
0.0743 USDT |
0.0669 USDT |
0.0681 USDT |
0.0690 USDT |
| 2024-09-02 |
0.0716 USDT |
49,619,274.5366 ZCX |
0.0690 USDT |
0.0681 USDT |
0.0706 USDT |
0.0733 USDT |
| 2024-09-01 |
0.0730 USDT |
89,005,706.5305 ZCX |
0.0729 USDT |
0.0721 USDT |
0.0723 USDT |
0.0726 USDT |
| 2024-08-31 |
0.0728 USDT |
25,895,993.6078 ZCX |
0.0749 USDT |
0.0714 USDT |
0.0723 USDT |
0.0715 USDT |
| 2024-08-30 |
0.0769 USDT |
10,316,697.1707 ZCX |
0.0786 USDT |
0.0748 USDT |
0.0756 USDT |
0.0751 USDT |
| 2024-08-29 |
0.0817 USDT |
37,137,714.2030 ZCX |
0.0766 USDT |
0.0758 USDT |
0.0766 USDT |
0.0794 USDT |
| 2024-08-28 |
0.0779 USDT |
5,453,894.3464 ZCX |
0.0765 USDT |
0.0760 USDT |
0.0765 USDT |
0.0783 USDT |
| 2024-08-27 |
0.0825 USDT |
7,027,418.7061 ZCX |
0.0819 USDT |
0.0777 USDT |
0.0806 USDT |
0.0803 USDT |
| 2024-08-26 |
0.0877 USDT |
8,873,730.1374 ZCX |
0.0894 USDT |
0.0816 USDT |
0.0823 USDT |
0.0819 USDT |
| 2024-08-25 |
0.0893 USDT |
7,775,127.8118 ZCX |
0.0907 USDT |
0.0861 USDT |
0.0886 USDT |
0.0901 USDT |
| 2024-08-24 |
0.0916 USDT |
10,798,841.4022 ZCX |
0.0889 USDT |
0.0885 USDT |
0.0887 USDT |
0.0907 USDT |
| 2024-08-23 |
0.0876 USDT |
5,055,848.6572 ZCX |
0.0853 USDT |
0.0851 USDT |
0.0860 USDT |
0.0861 USDT |
| 2024-08-22 |
0.0864 USDT |
7,711,738.5618 ZCX |
0.0877 USDT |
0.0845 USDT |
0.0851 USDT |
0.0851 USDT |
| 2024-08-21 |
0.0863 USDT |
6,393,054.6298 ZCX |
0.0846 USDT |
0.0835 USDT |
0.0850 USDT |
0.0903 USDT |
| 2024-08-20 |
0.0818 USDT |
5,111,424.5110 ZCX |
0.0789 USDT |
0.0788 USDT |
0.0802 USDT |
0.0828 USDT |
| 2024-08-19 |
0.0780 USDT |
5,451,304.0820 ZCX |
0.0794 USDT |
0.0763 USDT |
0.0769 USDT |
0.0767 USDT |
| 2024-08-18 |
0.0800 USDT |
5,690,827.7042 ZCX |
0.0766 USDT |
0.0762 USDT |
0.0774 USDT |
0.0815 USDT |
| 2024-08-17 |
0.0780 USDT |
6,556,719.2440 ZCX |
0.0751 USDT |
0.0729 USDT |
0.0746 USDT |
0.0767 USDT |
| 2024-08-16 |
0.0695 USDT |
9,143,857.0936 ZCX |
0.0676 USDT |
0.0672 USDT |
0.0683 USDT |
0.0724 USDT |
| 2024-08-15 |
0.0693 USDT |
12,902,661.0926 ZCX |
0.0701 USDT |
0.0676 USDT |
0.0684 USDT |
0.0683 USDT |
| 2024-08-14 |
0.0706 USDT |
11,155,601.4227 ZCX |
0.0726 USDT |
0.0677 USDT |
0.0697 USDT |
0.0698 USDT |