Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1284 USDT |
8,402,517.4066 ZCX |
0.1297 USDT |
0.1247 USDT |
0.1270 USDT |
0.1289 USDT |
| 2024-02-26 |
0.1224 USDT |
9,113,431.2526 ZCX |
0.1211 USDT |
0.1172 USDT |
0.1178 USDT |
0.1283 USDT |
| 2024-02-25 |
0.1154 USDT |
6,971,620.1184 ZCX |
0.1119 USDT |
0.1086 USDT |
0.1094 USDT |
0.1249 USDT |
| 2024-02-24 |
0.1148 USDT |
7,175,495.4551 ZCX |
0.1129 USDT |
0.1128 USDT |
0.1129 USDT |
0.1168 USDT |
| 2024-02-23 |
0.1096 USDT |
9,910,003.4555 ZCX |
0.1122 USDT |
0.1060 USDT |
0.1082 USDT |
0.1107 USDT |
| 2024-02-22 |
0.1119 USDT |
10,617,347.5004 ZCX |
0.1016 USDT |
0.1015 USDT |
0.1070 USDT |
0.1153 USDT |
| 2024-02-21 |
0.1013 USDT |
11,519,890.1993 ZCX |
0.1013 USDT |
0.0983 USDT |
0.0986 USDT |
0.0985 USDT |
| 2024-02-20 |
0.0984 USDT |
9,193,254.1941 ZCX |
0.0979 USDT |
0.0961 USDT |
0.0964 USDT |
0.0990 USDT |
| 2024-02-19 |
0.0929 USDT |
7,898,967.8004 ZCX |
0.0931 USDT |
0.0906 USDT |
0.0912 USDT |
0.0944 USDT |
| 2024-02-18 |
0.0942 USDT |
7,468,795.2239 ZCX |
0.0941 USDT |
0.0931 USDT |
0.0938 USDT |
0.0946 USDT |
| 2024-02-17 |
0.0968 USDT |
8,836,470.5336 ZCX |
0.0986 USDT |
0.0927 USDT |
0.0938 USDT |
0.0945 USDT |
| 2024-02-16 |
0.0998 USDT |
8,339,241.9836 ZCX |
0.1021 USDT |
0.0933 USDT |
0.0996 USDT |
0.1010 USDT |
| 2024-02-15 |
0.1018 USDT |
9,408,791.3334 ZCX |
0.1020 USDT |
0.0995 USDT |
0.1002 USDT |
0.1040 USDT |
| 2024-02-14 |
0.0931 USDT |
10,937,998.9684 ZCX |
0.0910 USDT |
0.0889 USDT |
0.0891 USDT |
0.0987 USDT |
| 2024-02-13 |
0.0893 USDT |
11,859,916.2246 ZCX |
0.0878 USDT |
0.0875 USDT |
0.0885 USDT |
0.0905 USDT |
| 2024-02-12 |
0.0864 USDT |
6,547,116.2405 ZCX |
0.0849 USDT |
0.0834 USDT |
0.0841 USDT |
0.0848 USDT |
| 2024-02-11 |
0.0867 USDT |
8,646,921.9896 ZCX |
0.0866 USDT |
0.0849 USDT |
0.0852 USDT |
0.0851 USDT |
| 2024-02-10 |
0.0885 USDT |
10,350,691.8581 ZCX |
0.0886 USDT |
0.0831 USDT |
0.0847 USDT |
0.0852 USDT |
| 2024-02-09 |
0.0893 USDT |
9,910,136.3419 ZCX |
0.0877 USDT |
0.0876 USDT |
0.0881 USDT |
0.0883 USDT |
| 2024-02-08 |
0.0878 USDT |
11,058,390.7336 ZCX |
0.0852 USDT |
0.0852 USDT |
0.0860 USDT |
0.0876 USDT |
| 2024-02-07 |
0.0844 USDT |
7,437,390.5067 ZCX |
0.0851 USDT |
0.0823 USDT |
0.0832 USDT |
0.0838 USDT |
| 2024-02-06 |
0.0866 USDT |
9,442,600.7864 ZCX |
0.0861 USDT |
0.0846 USDT |
0.0853 USDT |
0.0850 USDT |
| 2024-02-05 |
0.0869 USDT |
5,705,067.9360 ZCX |
0.0869 USDT |
0.0860 USDT |
0.0866 USDT |
0.0861 USDT |
| 2024-02-04 |
0.0890 USDT |
5,986,313.6742 ZCX |
0.0900 USDT |
0.0861 USDT |
0.0869 USDT |
0.0869 USDT |
| 2024-02-03 |
0.0909 USDT |
9,777,981.3513 ZCX |
0.0929 USDT |
0.0893 USDT |
0.0895 USDT |
0.0907 USDT |
| 2024-02-02 |
0.0917 USDT |
14,451,177.9750 ZCX |
0.0908 USDT |
0.0904 USDT |
0.0907 USDT |
0.0929 USDT |
| 2024-02-01 |
0.0906 USDT |
13,229,507.6546 ZCX |
0.0906 USDT |
0.0900 USDT |
0.0904 USDT |
0.0906 USDT |
| 2024-01-31 |
0.0922 USDT |
10,112,935.2421 ZCX |
0.0963 USDT |
0.0893 USDT |
0.0910 USDT |
0.0925 USDT |
| 2024-01-30 |
0.0948 USDT |
14,559,547.6916 ZCX |
0.0952 USDT |
0.0927 USDT |
0.0930 USDT |
0.0964 USDT |
| 2024-01-29 |
0.0911 USDT |
10,396,262.2782 ZCX |
0.0870 USDT |
0.0860 USDT |
0.0870 USDT |
0.0935 USDT |
| 2024-01-28 |
0.0877 USDT |
12,400,701.6641 ZCX |
0.0874 USDT |
0.0863 USDT |
0.0871 USDT |
0.0870 USDT |
| 2024-01-27 |
0.0907 USDT |
11,775,033.3029 ZCX |
0.0909 USDT |
0.0884 USDT |
0.0891 USDT |
0.0887 USDT |
| 2024-01-26 |
0.0900 USDT |
10,165,927.5954 ZCX |
0.0905 USDT |
0.0890 USDT |
0.0897 USDT |
0.0907 USDT |
| 2024-01-25 |
0.0885 USDT |
13,793,070.0315 ZCX |
0.0910 USDT |
0.0860 USDT |
0.0868 USDT |
0.0901 USDT |
| 2024-01-24 |
0.0929 USDT |
14,555,898.7304 ZCX |
0.0945 USDT |
0.0919 USDT |
0.0924 USDT |
0.0926 USDT |
| 2024-01-23 |
0.0855 USDT |
12,511,535.7907 ZCX |
0.0881 USDT |
0.0815 USDT |
0.0823 USDT |
0.0876 USDT |
| 2024-01-22 |
0.0946 USDT |
11,156,749.0342 ZCX |
0.0966 USDT |
0.0904 USDT |
0.0909 USDT |
0.0906 USDT |
| 2024-01-21 |
0.0969 USDT |
12,467,685.0913 ZCX |
0.1037 USDT |
0.0924 USDT |
0.0932 USDT |
0.0965 USDT |
| 2024-01-20 |
0.1050 USDT |
17,628,277.3012 ZCX |
0.1087 USDT |
0.1013 USDT |
0.1030 USDT |
0.1037 USDT |
| 2024-01-19 |
0.1043 USDT |
17,194,594.5681 ZCX |
0.1009 USDT |
0.1005 USDT |
0.1010 USDT |
0.1063 USDT |
| 2024-01-18 |
0.1031 USDT |
12,906,239.3443 ZCX |
0.1052 USDT |
0.1011 USDT |
0.1015 USDT |
0.1014 USDT |
| 2024-01-17 |
0.1053 USDT |
15,820,098.3099 ZCX |
0.1062 USDT |
0.1016 USDT |
0.1038 USDT |
0.1037 USDT |
| 2024-01-16 |
0.1082 USDT |
12,729,154.4232 ZCX |
0.1073 USDT |
0.1067 USDT |
0.1073 USDT |
0.1084 USDT |
| 2024-01-15 |
0.1067 USDT |
13,019,331.2037 ZCX |
0.1046 USDT |
0.1044 USDT |
0.1046 USDT |
0.1113 USDT |
| 2024-01-14 |
0.1078 USDT |
17,360,199.8212 ZCX |
0.1132 USDT |
0.1044 USDT |
0.1047 USDT |
0.1047 USDT |
| 2024-01-13 |
0.1134 USDT |
17,663,952.5998 ZCX |
0.1103 USDT |
0.1099 USDT |
0.1104 USDT |
0.1121 USDT |
| 2024-01-12 |
0.1169 USDT |
15,050,156.5137 ZCX |
0.1185 USDT |
0.1139 USDT |
0.1161 USDT |
0.1156 USDT |
| 2024-01-11 |
0.1275 USDT |
14,071,233.3494 ZCX |
0.1189 USDT |
0.1189 USDT |
0.1261 USDT |
0.1278 USDT |
| 2024-01-10 |
0.1089 USDT |
18,844,384.1175 ZCX |
0.1128 USDT |
0.1029 USDT |
0.1049 USDT |
0.1118 USDT |
| 2024-01-09 |
0.1142 USDT |
10,884,710.0044 ZCX |
0.1121 USDT |
0.1088 USDT |
0.1094 USDT |
0.1180 USDT |