Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0974 USDT |
16,400,669.0367 ZCX |
0.0994 USDT |
0.0948 USDT |
0.0965 USDT |
0.0964 USDT |
| 2023-12-07 |
0.0923 USDT |
10,981,849.2364 ZCX |
0.0891 USDT |
0.0884 USDT |
0.0890 USDT |
0.0984 USDT |
| 2023-12-06 |
0.0915 USDT |
8,292,732.0732 ZCX |
0.0904 USDT |
0.0899 USDT |
0.0902 USDT |
0.0917 USDT |
| 2023-12-05 |
0.0890 USDT |
9,590,366.2803 ZCX |
0.0901 USDT |
0.0870 USDT |
0.0885 USDT |
0.0901 USDT |
| 2023-12-04 |
0.0930 USDT |
10,598,103.2011 ZCX |
0.0929 USDT |
0.0898 USDT |
0.0899 USDT |
0.0898 USDT |
| 2023-12-03 |
0.0910 USDT |
14,841,308.6184 ZCX |
0.0907 USDT |
0.0868 USDT |
0.0883 USDT |
0.0922 USDT |
| 2023-12-02 |
0.0913 USDT |
10,898,730.8394 ZCX |
0.0921 USDT |
0.0871 USDT |
0.0883 USDT |
0.0913 USDT |
| 2023-12-01 |
0.0897 USDT |
12,342,146.5337 ZCX |
0.0864 USDT |
0.0863 USDT |
0.0864 USDT |
0.0920 USDT |
| 2023-11-30 |
0.0902 USDT |
10,229,168.8102 ZCX |
0.0876 USDT |
0.0875 USDT |
0.0880 USDT |
0.0896 USDT |
| 2023-11-29 |
0.0917 USDT |
9,487,256.8190 ZCX |
0.0921 USDT |
0.0857 USDT |
0.0877 USDT |
0.0857 USDT |
| 2023-11-28 |
0.0880 USDT |
9,043,384.4597 ZCX |
0.0896 USDT |
0.0846 USDT |
0.0862 USDT |
0.0869 USDT |
| 2023-11-27 |
0.0925 USDT |
9,869,134.2916 ZCX |
0.0959 USDT |
0.0896 USDT |
0.0901 USDT |
0.0908 USDT |
| 2023-11-26 |
0.0998 USDT |
5,763,977.9058 ZCX |
0.1070 USDT |
0.0933 USDT |
0.0947 USDT |
0.0945 USDT |
| 2023-11-25 |
0.1053 USDT |
8,725,895.0007 ZCX |
0.1125 USDT |
0.0933 USDT |
0.0992 USDT |
0.1052 USDT |
| 2023-11-24 |
0.1028 USDT |
7,564,950.9177 ZCX |
0.0872 USDT |
0.0871 USDT |
0.0882 USDT |
0.1128 USDT |
| 2023-11-23 |
0.0910 USDT |
11,104,370.4560 ZCX |
0.0850 USDT |
0.0850 USDT |
0.0866 USDT |
0.1025 USDT |
| 2023-11-22 |
0.0803 USDT |
8,986,958.9111 ZCX |
0.0783 USDT |
0.0761 USDT |
0.0781 USDT |
0.0871 USDT |
| 2023-11-21 |
0.0810 USDT |
10,589,540.7940 ZCX |
0.0783 USDT |
0.0752 USDT |
0.0762 USDT |
0.0846 USDT |
| 2023-11-20 |
0.0806 USDT |
3,641,589.0541 ZCX |
0.0840 USDT |
0.0778 USDT |
0.0783 USDT |
0.0785 USDT |
| 2023-11-19 |
0.0826 USDT |
3,361,482.6060 ZCX |
0.0816 USDT |
0.0814 USDT |
0.0816 USDT |
0.0816 USDT |
| 2023-11-18 |
0.0790 USDT |
10,244,118.6422 ZCX |
0.0779 USDT |
0.0763 USDT |
0.0764 USDT |
0.0826 USDT |
| 2023-11-17 |
0.0777 USDT |
18,850,286.6891 ZCX |
0.0794 USDT |
0.0746 USDT |
0.0756 USDT |
0.0769 USDT |
| 2023-11-16 |
0.0904 USDT |
25,659,582.1374 ZCX |
0.0908 USDT |
0.0818 USDT |
0.0829 USDT |
0.0819 USDT |
| 2023-11-15 |
0.0913 USDT |
20,112,279.8483 ZCX |
0.0880 USDT |
0.0817 USDT |
0.0886 USDT |
0.0832 USDT |
| 2023-11-14 |
0.0863 USDT |
11,228,424.2673 ZCX |
0.0800 USDT |
0.0794 USDT |
0.0799 USDT |
0.0928 USDT |
| 2023-11-13 |
0.0785 USDT |
9,083,422.2336 ZCX |
0.0772 USDT |
0.0734 USDT |
0.0737 USDT |
0.0838 USDT |
| 2023-11-12 |
0.0738 USDT |
12,122,016.9200 ZCX |
0.0738 USDT |
0.0699 USDT |
0.0710 USDT |
0.0732 USDT |
| 2023-11-11 |
0.0713 USDT |
21,803,292.4208 ZCX |
0.0635 USDT |
0.0620 USDT |
0.0626 USDT |
0.0787 USDT |
| 2023-11-10 |
0.0625 USDT |
6,240,163.9692 ZCX |
0.0604 USDT |
0.0601 USDT |
0.0611 USDT |
0.0630 USDT |
| 2023-11-09 |
0.0568 USDT |
3,272,541.5958 ZCX |
0.0557 USDT |
0.0555 USDT |
0.0556 USDT |
0.0605 USDT |
| 2023-11-08 |
0.0545 USDT |
3,549,397.8847 ZCX |
0.0546 USDT |
0.0537 USDT |
0.0540 USDT |
0.0557 USDT |
| 2023-11-07 |
0.0539 USDT |
13,567,644.4441 ZCX |
0.0542 USDT |
0.0526 USDT |
0.0536 USDT |
0.0545 USDT |
| 2023-11-06 |
0.0538 USDT |
30,948.6909 ZCX |
0.0535 USDT |
0.0528 USDT |
0.0528 USDT |
0.0539 USDT |
| 2023-11-05 |
0.0542 USDT |
123,401.6482 ZCX |
0.0543 USDT |
0.0535 USDT |
0.0538 USDT |
0.0539 USDT |
| 2023-11-04 |
0.0538 USDT |
1,884,543.2238 ZCX |
0.0548 USDT |
0.0532 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-11-03 |
0.0547 USDT |
3,426,681.6928 ZCX |
0.0548 USDT |
0.0535 USDT |
0.0535 USDT |
0.0535 USDT |
| 2023-11-02 |
0.0579 USDT |
1,798,702.6739 ZCX |
0.0592 USDT |
0.0548 USDT |
0.0548 USDT |
0.0550 USDT |
| 2023-11-01 |
0.0577 USDT |
385,492.7838 ZCX |
0.0588 USDT |
0.0557 USDT |
0.0560 USDT |
0.0592 USDT |
| 2023-10-31 |
0.0586 USDT |
7,512,868.3806 ZCX |
0.0601 USDT |
0.0578 USDT |
0.0584 USDT |
0.0585 USDT |
| 2023-10-30 |
0.0570 USDT |
2,075,233.3160 ZCX |
0.0561 USDT |
0.0553 USDT |
0.0556 USDT |
0.0571 USDT |
| 2023-10-29 |
0.0561 USDT |
41,704.7535 ZCX |
0.0555 USDT |
0.0552 USDT |
0.0552 USDT |
0.0557 USDT |
| 2023-10-28 |
0.0548 USDT |
849,672.5127 ZCX |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0558 USDT |
| 2023-10-27 |
0.0535 USDT |
200,305.6557 ZCX |
0.0546 USDT |
0.0522 USDT |
0.0528 USDT |
0.0528 USDT |
| 2023-10-26 |
0.0547 USDT |
269,935.9361 ZCX |
0.0532 USDT |
0.0528 USDT |
0.0535 USDT |
0.0545 USDT |
| 2023-10-25 |
0.0544 USDT |
124,214.1933 ZCX |
0.0559 USDT |
0.0532 USDT |
0.0533 USDT |
0.0532 USDT |
| 2023-10-24 |
0.0550 USDT |
959,157.8261 ZCX |
0.0530 USDT |
0.0527 USDT |
0.0531 USDT |
0.0564 USDT |
| 2023-10-23 |
0.0531 USDT |
3,637,170.5966 ZCX |
0.0529 USDT |
0.0510 USDT |
0.0520 USDT |
0.0537 USDT |
| 2023-10-22 |
0.0546 USDT |
33,273.6859 ZCX |
0.0559 USDT |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-10-21 |
0.0554 USDT |
1,758,476.6124 ZCX |
0.0548 USDT |
0.0541 USDT |
0.0548 USDT |
0.0555 USDT |
| 2023-10-20 |
0.0547 USDT |
159,810.4494 ZCX |
0.0519 USDT |
0.0519 USDT |
0.0519 USDT |
0.0548 USDT |