Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.0697 USDT |
10,236,687.6165 ZCX |
0.0718 USDT |
0.0682 USDT |
0.0687 USDT |
0.0695 USDT |
| 2024-08-12 |
0.0672 USDT |
11,268,907.7010 ZCX |
0.0663 USDT |
0.0631 USDT |
0.0658 USDT |
0.0702 USDT |
| 2024-08-11 |
0.0698 USDT |
12,718,245.4669 ZCX |
0.0710 USDT |
0.0662 USDT |
0.0679 USDT |
0.0672 USDT |
| 2024-08-10 |
0.0706 USDT |
8,480,110.9389 ZCX |
0.0707 USDT |
0.0689 USDT |
0.0695 USDT |
0.0734 USDT |
| 2024-08-09 |
0.0693 USDT |
14,182,054.9776 ZCX |
0.0720 USDT |
0.0667 USDT |
0.0682 USDT |
0.0680 USDT |
| 2024-08-08 |
0.0662 USDT |
14,020,510.7569 ZCX |
0.0612 USDT |
0.0602 USDT |
0.0617 USDT |
0.0690 USDT |
| 2024-08-07 |
0.0682 USDT |
13,523,674.4264 ZCX |
0.0701 USDT |
0.0646 USDT |
0.0677 USDT |
0.0671 USDT |
| 2024-08-06 |
0.0650 USDT |
21,308,644.8561 ZCX |
0.0599 USDT |
0.0595 USDT |
0.0645 USDT |
0.0665 USDT |
| 2024-08-05 |
0.0646 USDT |
28,494,900.1132 ZCX |
0.0711 USDT |
0.0578 USDT |
0.0634 USDT |
0.0619 USDT |
| 2024-08-04 |
0.0728 USDT |
12,559,946.9813 ZCX |
0.0741 USDT |
0.0663 USDT |
0.0693 USDT |
0.0696 USDT |
| 2024-08-03 |
0.0771 USDT |
16,253,183.6570 ZCX |
0.0791 USDT |
0.0672 USDT |
0.0706 USDT |
0.0747 USDT |
| 2024-08-02 |
0.0840 USDT |
15,221,112.1071 ZCX |
0.0866 USDT |
0.0784 USDT |
0.0795 USDT |
0.0793 USDT |
| 2024-08-01 |
0.0840 USDT |
16,224,663.8268 ZCX |
0.0848 USDT |
0.0800 USDT |
0.0822 USDT |
0.0862 USDT |
| 2024-07-31 |
0.0890 USDT |
10,118,245.2808 ZCX |
0.0892 USDT |
0.0859 USDT |
0.0880 USDT |
0.0866 USDT |
| 2024-07-30 |
0.0912 USDT |
13,457,380.9756 ZCX |
0.0921 USDT |
0.0869 USDT |
0.0886 USDT |
0.0884 USDT |
| 2024-07-29 |
0.0942 USDT |
11,956,449.2228 ZCX |
0.0923 USDT |
0.0895 USDT |
0.0928 USDT |
0.0926 USDT |
| 2024-07-28 |
0.0953 USDT |
9,236,409.8171 ZCX |
0.0998 USDT |
0.0923 USDT |
0.0943 USDT |
0.0934 USDT |
| 2024-07-27 |
0.1004 USDT |
10,462,993.1957 ZCX |
0.1011 USDT |
0.0979 USDT |
0.0998 USDT |
0.1003 USDT |
| 2024-07-26 |
0.0995 USDT |
11,771,123.5963 ZCX |
0.0975 USDT |
0.0964 USDT |
0.0979 USDT |
0.1028 USDT |
| 2024-07-25 |
0.1004 USDT |
9,146,329.3142 ZCX |
0.1064 USDT |
0.0974 USDT |
0.0990 USDT |
0.0989 USDT |
| 2024-07-24 |
0.1035 USDT |
9,713,571.7756 ZCX |
0.1012 USDT |
0.0969 USDT |
0.1002 USDT |
0.1072 USDT |
| 2024-07-23 |
0.1053 USDT |
11,712,495.1880 ZCX |
0.1080 USDT |
0.1000 USDT |
0.1019 USDT |
0.1023 USDT |
| 2024-07-22 |
0.1119 USDT |
9,733,719.4972 ZCX |
0.1152 USDT |
0.1069 USDT |
0.1106 USDT |
0.1112 USDT |
| 2024-07-21 |
0.1109 USDT |
6,429,724.4055 ZCX |
0.1117 USDT |
0.1082 USDT |
0.1101 USDT |
0.1122 USDT |
| 2024-07-20 |
0.1088 USDT |
10,930,970.9110 ZCX |
0.1083 USDT |
0.1065 USDT |
0.1080 USDT |
0.1117 USDT |
| 2024-07-19 |
0.1049 USDT |
13,994,537.6084 ZCX |
0.1059 USDT |
0.1003 USDT |
0.1019 USDT |
0.1081 USDT |
| 2024-07-18 |
0.1053 USDT |
10,100,986.6415 ZCX |
0.1038 USDT |
0.1004 USDT |
0.1040 USDT |
0.1038 USDT |
| 2024-07-17 |
0.1096 USDT |
9,450,073.7071 ZCX |
0.1074 USDT |
0.1069 USDT |
0.1085 USDT |
0.1081 USDT |
| 2024-07-16 |
0.1082 USDT |
12,676,374.8673 ZCX |
0.1117 USDT |
0.1030 USDT |
0.1059 USDT |
0.1090 USDT |
| 2024-07-15 |
0.0992 USDT |
8,698,978.5939 ZCX |
0.0940 USDT |
0.0939 USDT |
0.0960 USDT |
0.1086 USDT |
| 2024-07-14 |
0.0978 USDT |
11,433,204.9741 ZCX |
0.1010 USDT |
0.0893 USDT |
0.0929 USDT |
0.0928 USDT |
| 2024-07-13 |
0.1000 USDT |
7,342,039.4675 ZCX |
0.0986 USDT |
0.0982 USDT |
0.0993 USDT |
0.1018 USDT |
| 2024-07-12 |
0.0971 USDT |
9,712,966.8651 ZCX |
0.0979 USDT |
0.0951 USDT |
0.0957 USDT |
0.0990 USDT |
| 2024-07-11 |
0.1009 USDT |
12,559,924.4961 ZCX |
0.1009 USDT |
0.0976 USDT |
0.0978 USDT |
0.0978 USDT |