Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.2120 USDT |
2,622,300.8148 ZCX |
0.2108 USDT |
0.2073 USDT |
0.2097 USDT |
0.2122 USDT |
| 2024-12-06 |
0.1842 USDT |
8,621,520.6971 ZCX |
0.1703 USDT |
0.1580 USDT |
0.1689 USDT |
0.2110 USDT |
| 2024-12-05 |
0.1715 USDT |
6,571,669.0087 ZCX |
0.1824 USDT |
0.1667 USDT |
0.1699 USDT |
0.1741 USDT |
| 2024-12-04 |
0.1733 USDT |
4,857,663.3688 ZCX |
0.1731 USDT |
0.1702 USDT |
0.1720 USDT |
0.1766 USDT |
| 2024-12-03 |
0.1822 USDT |
8,215,144.3526 ZCX |
0.1867 USDT |
0.1673 USDT |
0.1702 USDT |
0.1720 USDT |
| 2024-12-02 |
0.1723 USDT |
4,793,282.6735 ZCX |
0.1741 USDT |
0.1630 USDT |
0.1678 USDT |
0.1730 USDT |
| 2024-12-01 |
0.1670 USDT |
4,806,999.5395 ZCX |
0.1608 USDT |
0.1587 USDT |
0.1618 USDT |
0.1735 USDT |
| 2024-11-30 |
0.1587 USDT |
4,233,417.0874 ZCX |
0.1506 USDT |
0.1490 USDT |
0.1553 USDT |
0.1613 USDT |
| 2024-11-29 |
0.1338 USDT |
4,582,648.9582 ZCX |
0.1291 USDT |
0.1286 USDT |
0.1300 USDT |
0.1392 USDT |
| 2024-11-28 |
0.1298 USDT |
6,124,015.4976 ZCX |
0.1319 USDT |
0.1272 USDT |
0.1289 USDT |
0.1281 USDT |
| 2024-11-27 |
0.1156 USDT |
5,407,568.6907 ZCX |
0.1142 USDT |
0.1131 USDT |
0.1150 USDT |
0.1176 USDT |
| 2024-11-26 |
0.1141 USDT |
10,980,202.8953 ZCX |
0.1142 USDT |
0.1108 USDT |
0.1127 USDT |
0.1145 USDT |
| 2024-11-25 |
0.1191 USDT |
2,545,385.2209 ZCX |
0.1197 USDT |
0.1169 USDT |
0.1196 USDT |
0.1196 USDT |
| 2024-11-24 |
0.1136 USDT |
7,129,343.9554 ZCX |
0.1159 USDT |
0.1064 USDT |
0.1127 USDT |
0.1114 USDT |
| 2024-11-23 |
0.1135 USDT |
9,551,772.3105 ZCX |
0.1068 USDT |
0.1057 USDT |
0.1116 USDT |
0.1180 USDT |
| 2024-11-22 |
0.0983 USDT |
10,954,301.9726 ZCX |
0.0913 USDT |
0.0873 USDT |
0.0925 USDT |
0.1056 USDT |
| 2024-11-21 |
0.0850 USDT |
6,576,442.9347 ZCX |
0.0818 USDT |
0.0804 USDT |
0.0815 USDT |
0.0950 USDT |
| 2024-11-20 |
0.0839 USDT |
10,995,637.4097 ZCX |
0.0837 USDT |
0.0800 USDT |
0.0818 USDT |
0.0814 USDT |
| 2024-11-19 |
0.0869 USDT |
7,379,642.2583 ZCX |
0.0880 USDT |
0.0849 USDT |
0.0865 USDT |
0.0862 USDT |
| 2024-11-18 |
0.0875 USDT |
10,836,384.5801 ZCX |
0.0849 USDT |
0.0843 USDT |
0.0859 USDT |
0.0882 USDT |
| 2024-11-17 |
0.0836 USDT |
6,880,797.0462 ZCX |
0.0822 USDT |
0.0810 USDT |
0.0832 USDT |
0.0844 USDT |
| 2024-11-16 |
0.0797 USDT |
8,695,190.3817 ZCX |
0.0811 USDT |
0.0775 USDT |
0.0791 USDT |
0.0807 USDT |
| 2024-11-15 |
0.0799 USDT |
14,745,504.9641 ZCX |
0.0807 USDT |
0.0775 USDT |
0.0790 USDT |
0.0807 USDT |
| 2024-11-14 |
0.0818 USDT |
18,269,117.4400 ZCX |
0.0826 USDT |
0.0780 USDT |
0.0811 USDT |
0.0797 USDT |
| 2024-11-13 |
0.0877 USDT |
10,132,954.4543 ZCX |
0.0894 USDT |
0.0853 USDT |
0.0862 USDT |
0.0874 USDT |
| 2024-11-12 |
0.0919 USDT |
14,516,125.0228 ZCX |
0.0964 USDT |
0.0866 USDT |
0.0881 USDT |
0.0877 USDT |
| 2024-11-11 |
0.0871 USDT |
14,745,694.4525 ZCX |
0.0840 USDT |
0.0831 USDT |
0.0843 USDT |
0.0923 USDT |
| 2024-11-10 |
0.0826 USDT |
17,071,863.5565 ZCX |
0.0793 USDT |
0.0792 USDT |
0.0800 USDT |
0.0838 USDT |
| 2024-11-09 |
0.0762 USDT |
12,589,974.8503 ZCX |
0.0743 USDT |
0.0727 USDT |
0.0740 USDT |
0.0783 USDT |
| 2024-11-08 |
0.0765 USDT |
9,998,871.5352 ZCX |
0.0764 USDT |
0.0736 USDT |
0.0750 USDT |
0.0745 USDT |
| 2024-11-07 |
0.0792 USDT |
7,698,309.6069 ZCX |
0.0767 USDT |
0.0762 USDT |
0.0784 USDT |
0.0802 USDT |
| 2024-11-06 |
0.0723 USDT |
14,305,799.7399 ZCX |
0.0676 USDT |
0.0673 USDT |
0.0691 USDT |
0.0742 USDT |
| 2024-11-05 |
0.0685 USDT |
10,279,085.0094 ZCX |
0.0674 USDT |
0.0663 USDT |
0.0684 USDT |
0.0704 USDT |
| 2024-11-04 |
0.0745 USDT |
8,757,971.6966 ZCX |
0.0748 USDT |
0.0696 USDT |
0.0706 USDT |
0.0700 USDT |
| 2024-11-03 |
0.0756 USDT |
10,015,589.3327 ZCX |
0.0771 USDT |
0.0730 USDT |
0.0745 USDT |
0.0749 USDT |
| 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 |