Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-02 |
0.3123 USDT |
3,398,607.2713 ZCX |
0.3186 USDT |
0.2933 USDT |
0.2943 USDT |
0.2937 USDT |
| 2024-04-01 |
0.3014 USDT |
4,045,694.0127 ZCX |
0.2990 USDT |
0.2886 USDT |
0.2954 USDT |
0.3107 USDT |
| 2024-03-31 |
0.3088 USDT |
3,925,973.2877 ZCX |
0.3099 USDT |
0.2996 USDT |
0.3077 USDT |
0.3006 USDT |
| 2024-03-30 |
0.3256 USDT |
3,091,146.8442 ZCX |
0.3276 USDT |
0.3151 USDT |
0.3231 USDT |
0.3164 USDT |
| 2024-03-29 |
0.3478 USDT |
3,930,218.3884 ZCX |
0.3530 USDT |
0.3240 USDT |
0.3305 USDT |
0.3299 USDT |
| 2024-03-28 |
0.3289 USDT |
3,785,953.5478 ZCX |
0.3017 USDT |
0.2992 USDT |
0.3055 USDT |
0.3626 USDT |
| 2024-03-27 |
0.3191 USDT |
4,984,793.9169 ZCX |
0.3336 USDT |
0.2933 USDT |
0.3029 USDT |
0.3001 USDT |
| 2024-03-26 |
0.3756 USDT |
3,353,748.6858 ZCX |
0.3519 USDT |
0.3267 USDT |
0.3406 USDT |
0.3298 USDT |
| 2024-03-25 |
0.3243 USDT |
4,183,684.6448 ZCX |
0.3050 USDT |
0.2949 USDT |
0.3122 USDT |
0.3327 USDT |
| 2024-03-24 |
0.3032 USDT |
4,317,232.0551 ZCX |
0.3105 USDT |
0.2909 USDT |
0.2995 USDT |
0.2986 USDT |
| 2024-03-23 |
0.3192 USDT |
4,180,260.7730 ZCX |
0.3309 USDT |
0.3028 USDT |
0.3156 USDT |
0.3160 USDT |
| 2024-03-22 |
0.3449 USDT |
3,356,050.7157 ZCX |
0.3813 USDT |
0.3050 USDT |
0.3271 USDT |
0.3098 USDT |
| 2024-03-21 |
0.3928 USDT |
4,122,188.3077 ZCX |
0.3765 USDT |
0.3625 USDT |
0.3709 USDT |
0.3831 USDT |
| 2024-03-20 |
0.3418 USDT |
5,575,396.6092 ZCX |
0.3139 USDT |
0.2796 USDT |
0.3009 USDT |
0.3814 USDT |
| 2024-03-19 |
0.2803 USDT |
8,106,644.0901 ZCX |
0.2825 USDT |
0.2445 USDT |
0.2568 USDT |
0.3229 USDT |
| 2024-03-18 |
0.2572 USDT |
5,602,442.9046 ZCX |
0.2093 USDT |
0.2091 USDT |
0.2224 USDT |
0.2816 USDT |
| 2024-03-17 |
0.2071 USDT |
9,143,086.5214 ZCX |
0.1925 USDT |
0.1872 USDT |
0.2020 USDT |
0.2067 USDT |
| 2024-03-16 |
0.2192 USDT |
6,613,237.8898 ZCX |
0.2096 USDT |
0.2036 USDT |
0.2107 USDT |
0.2102 USDT |
| 2024-03-15 |
0.2080 USDT |
11,703,913.3688 ZCX |
0.2040 USDT |
0.1831 USDT |
0.2037 USDT |
0.2081 USDT |
| 2024-03-14 |
0.1982 USDT |
5,757,437.6005 ZCX |
0.2004 USDT |
0.1878 USDT |
0.1926 USDT |
0.2026 USDT |
| 2024-03-13 |
0.1864 USDT |
8,910,127.7434 ZCX |
0.1764 USDT |
0.1755 USDT |
0.1796 USDT |
0.1960 USDT |
| 2024-03-12 |
0.1822 USDT |
10,213,576.6532 ZCX |
0.1889 USDT |
0.1713 USDT |
0.1732 USDT |
0.1737 USDT |
| 2024-03-11 |
0.1699 USDT |
12,423,512.0646 ZCX |
0.1533 USDT |
0.1495 USDT |
0.1519 USDT |
0.1889 USDT |
| 2024-03-10 |
0.1677 USDT |
6,318,852.5005 ZCX |
0.1738 USDT |
0.1524 USDT |
0.1602 USDT |
0.1559 USDT |
| 2024-03-09 |
0.1680 USDT |
9,744,659.0191 ZCX |
0.1651 USDT |
0.1414 USDT |
0.1592 USDT |
0.1714 USDT |
| 2024-03-08 |
0.2054 USDT |
9,412,581.6943 ZCX |
0.2067 USDT |
0.1905 USDT |
0.1988 USDT |
0.1992 USDT |
| 2024-03-07 |
0.2001 USDT |
6,691,026.9290 ZCX |
0.2004 USDT |
0.1959 USDT |
0.1970 USDT |
0.2045 USDT |
| 2024-03-06 |
0.1700 USDT |
13,262,981.1166 ZCX |
0.1518 USDT |
0.1454 USDT |
0.1486 USDT |
0.2008 USDT |
| 2024-03-05 |
0.1659 USDT |
13,128,908.0892 ZCX |
0.1602 USDT |
0.1451 USDT |
0.1611 USDT |
0.1504 USDT |
| 2024-03-04 |
0.1576 USDT |
13,077,289.7984 ZCX |
0.1447 USDT |
0.1423 USDT |
0.1452 USDT |
0.1580 USDT |
| 2024-03-03 |
0.1288 USDT |
10,603,558.4558 ZCX |
0.1247 USDT |
0.1232 USDT |
0.1246 USDT |
0.1353 USDT |
| 2024-03-02 |
0.1183 USDT |
14,159,101.7242 ZCX |
0.1195 USDT |
0.1126 USDT |
0.1136 USDT |
0.1273 USDT |
| 2024-03-01 |
0.1201 USDT |
13,516,401.4725 ZCX |
0.1185 USDT |
0.1174 USDT |
0.1185 USDT |
0.1266 USDT |
| 2024-02-29 |
0.1264 USDT |
16,618,297.4054 ZCX |
0.1304 USDT |
0.1184 USDT |
0.1186 USDT |
0.1186 USDT |
| 2024-02-28 |
0.1348 USDT |
12,180,261.3061 ZCX |
0.1321 USDT |
0.1275 USDT |
0.1306 USDT |
0.1303 USDT |