Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.1807 USDT |
8,234,648.1529 ZCX |
0.1800 USDT |
0.1767 USDT |
0.1781 USDT |
0.1838 USDT |
| 2024-05-21 |
0.2003 USDT |
5,481,473.6175 ZCX |
0.1972 USDT |
0.1948 USDT |
0.1973 USDT |
0.2005 USDT |
| 2024-05-20 |
0.1948 USDT |
4,135,599.3368 ZCX |
0.1932 USDT |
0.1908 USDT |
0.1919 USDT |
0.1965 USDT |
| 2024-05-19 |
0.1970 USDT |
3,172,662.5418 ZCX |
0.1914 USDT |
0.1911 USDT |
0.1926 USDT |
0.1992 USDT |
| 2024-05-18 |
0.1835 USDT |
5,330,074.5831 ZCX |
0.1774 USDT |
0.1766 USDT |
0.1775 USDT |
0.1948 USDT |
| 2024-05-17 |
0.1813 USDT |
6,766,078.5690 ZCX |
0.1807 USDT |
0.1766 USDT |
0.1790 USDT |
0.1790 USDT |
| 2024-05-16 |
0.1871 USDT |
7,519,406.1052 ZCX |
0.1917 USDT |
0.1765 USDT |
0.1795 USDT |
0.1809 USDT |
| 2024-05-15 |
0.1783 USDT |
4,645,400.2856 ZCX |
0.1724 USDT |
0.1721 USDT |
0.1727 USDT |
0.1928 USDT |
| 2024-05-14 |
0.1786 USDT |
5,452,340.3936 ZCX |
0.1834 USDT |
0.1700 USDT |
0.1723 USDT |
0.1715 USDT |
| 2024-05-13 |
0.1889 USDT |
6,734,398.3018 ZCX |
0.1937 USDT |
0.1804 USDT |
0.1825 USDT |
0.1808 USDT |
| 2024-05-12 |
0.1852 USDT |
3,035,416.7987 ZCX |
0.1898 USDT |
0.1823 USDT |
0.1839 USDT |
0.1867 USDT |
| 2024-05-11 |
0.1936 USDT |
5,303,570.8626 ZCX |
0.1888 USDT |
0.1887 USDT |
0.1918 USDT |
0.1925 USDT |
| 2024-05-10 |
0.1907 USDT |
6,622,433.2375 ZCX |
0.1881 USDT |
0.1809 USDT |
0.1846 USDT |
0.1884 USDT |
| 2024-05-09 |
0.1978 USDT |
2,964,458.0720 ZCX |
0.1956 USDT |
0.1838 USDT |
0.1972 USDT |
0.1871 USDT |
| 2024-05-08 |
0.2256 USDT |
3,202,721.1847 ZCX |
0.2245 USDT |
0.2055 USDT |
0.2098 USDT |
0.2082 USDT |
| 2024-05-07 |
0.2129 USDT |
4,248,856.3585 ZCX |
0.2127 USDT |
0.2049 USDT |
0.2063 USDT |
0.2052 USDT |
| 2024-05-06 |
0.2273 USDT |
4,172,809.0064 ZCX |
0.2280 USDT |
0.2164 USDT |
0.2171 USDT |
0.2167 USDT |
| 2024-05-05 |
0.2207 USDT |
4,569,645.6076 ZCX |
0.2203 USDT |
0.2140 USDT |
0.2160 USDT |
0.2281 USDT |
| 2024-05-04 |
0.2324 USDT |
3,477,592.0400 ZCX |
0.2347 USDT |
0.2281 USDT |
0.2318 USDT |
0.2353 USDT |
| 2024-05-03 |
0.2322 USDT |
4,623,979.6413 ZCX |
0.2311 USDT |
0.2285 USDT |
0.2310 USDT |
0.2380 USDT |
| 2024-05-02 |
0.2451 USDT |
6,300,868.8534 ZCX |
0.2399 USDT |
0.2254 USDT |
0.2303 USDT |
0.2295 USDT |
| 2024-05-01 |
0.2194 USDT |
4,913,355.4007 ZCX |
0.2175 USDT |
0.2143 USDT |
0.2169 USDT |
0.2304 USDT |
| 2024-04-30 |
0.2263 USDT |
4,740,127.1667 ZCX |
0.2371 USDT |
0.2126 USDT |
0.2148 USDT |
0.2155 USDT |
| 2024-04-29 |
0.2169 USDT |
5,288,975.0009 ZCX |
0.2219 USDT |
0.2143 USDT |
0.2158 USDT |
0.2157 USDT |
| 2024-04-28 |
0.2279 USDT |
5,217,597.4609 ZCX |
0.2191 USDT |
0.2188 USDT |
0.2202 USDT |
0.2255 USDT |
| 2024-04-27 |
0.2227 USDT |
4,058,976.8612 ZCX |
0.2274 USDT |
0.2100 USDT |
0.2127 USDT |
0.2102 USDT |
| 2024-04-26 |
0.2331 USDT |
5,630,559.9888 ZCX |
0.2406 USDT |
0.2257 USDT |
0.2291 USDT |
0.2287 USDT |
| 2024-04-25 |
0.2447 USDT |
5,996,426.3264 ZCX |
0.2508 USDT |
0.2392 USDT |
0.2414 USDT |
0.2413 USDT |
| 2024-04-24 |
0.2458 USDT |
3,160,838.3751 ZCX |
0.2395 USDT |
0.2369 USDT |
0.2399 USDT |
0.2444 USDT |
| 2024-04-23 |
0.2443 USDT |
4,566,747.3367 ZCX |
0.2544 USDT |
0.2364 USDT |
0.2381 USDT |
0.2399 USDT |
| 2024-04-22 |
0.2486 USDT |
5,033,151.2772 ZCX |
0.2484 USDT |
0.2401 USDT |
0.2427 USDT |
0.2550 USDT |
| 2024-04-21 |
0.2723 USDT |
2,766,302.1489 ZCX |
0.2682 USDT |
0.2623 USDT |
0.2653 USDT |
0.2651 USDT |
| 2024-04-20 |
0.2435 USDT |
4,706,945.6704 ZCX |
0.2328 USDT |
0.2325 USDT |
0.2343 USDT |
0.2572 USDT |
| 2024-04-19 |
0.2329 USDT |
7,835,180.2820 ZCX |
0.2348 USDT |
0.2209 USDT |
0.2254 USDT |
0.2329 USDT |
| 2024-04-18 |
0.2123 USDT |
5,252,363.1100 ZCX |
0.2043 USDT |
0.2023 USDT |
0.2053 USDT |
0.2249 USDT |
| 2024-04-17 |
0.2293 USDT |
4,546,388.1577 ZCX |
0.2375 USDT |
0.2026 USDT |
0.2082 USDT |
0.2045 USDT |
| 2024-04-16 |
0.2303 USDT |
6,077,740.3404 ZCX |
0.2334 USDT |
0.2246 USDT |
0.2270 USDT |
0.2292 USDT |
| 2024-04-15 |
0.2438 USDT |
5,455,277.8522 ZCX |
0.2567 USDT |
0.2230 USDT |
0.2297 USDT |
0.2286 USDT |
| 2024-04-14 |
0.2401 USDT |
9,775,817.0260 ZCX |
0.2323 USDT |
0.2226 USDT |
0.2256 USDT |
0.2552 USDT |
| 2024-04-13 |
0.2442 USDT |
6,472,581.6837 ZCX |
0.2383 USDT |
0.2331 USDT |
0.2389 USDT |
0.2508 USDT |
| 2024-04-12 |
0.2684 USDT |
4,506,947.3688 ZCX |
0.2928 USDT |
0.2366 USDT |
0.2433 USDT |
0.2420 USDT |
| 2024-04-11 |
0.2999 USDT |
4,830,560.4200 ZCX |
0.3104 USDT |
0.2883 USDT |
0.2924 USDT |
0.2929 USDT |
| 2024-04-10 |
0.3082 USDT |
4,547,105.3458 ZCX |
0.3174 USDT |
0.2903 USDT |
0.2977 USDT |
0.2949 USDT |
| 2024-04-09 |
0.3276 USDT |
5,009,414.3111 ZCX |
0.3238 USDT |
0.3034 USDT |
0.3136 USDT |
0.3257 USDT |
| 2024-04-08 |
0.2839 USDT |
3,241,512.6476 ZCX |
0.2789 USDT |
0.2680 USDT |
0.2760 USDT |
0.2925 USDT |
| 2024-04-07 |
0.2910 USDT |
3,477,353.4189 ZCX |
0.2925 USDT |
0.2813 USDT |
0.2845 USDT |
0.2821 USDT |
| 2024-04-06 |
0.2636 USDT |
4,670,492.5118 ZCX |
0.2419 USDT |
0.2383 USDT |
0.2419 USDT |
0.2793 USDT |
| 2024-04-05 |
0.2404 USDT |
4,425,865.9992 ZCX |
0.2538 USDT |
0.2321 USDT |
0.2366 USDT |
0.2427 USDT |
| 2024-04-04 |
0.2670 USDT |
4,250,054.9688 ZCX |
0.2722 USDT |
0.2565 USDT |
0.2624 USDT |
0.2610 USDT |
| 2024-04-03 |
0.2827 USDT |
5,172,749.8782 ZCX |
0.2867 USDT |
0.2691 USDT |
0.2716 USDT |
0.2726 USDT |