Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.1095 USDT |
11,342,166.7075 ZCX |
0.1162 USDT |
0.1071 USDT |
0.1079 USDT |
0.1093 USDT |
| 2024-01-07 |
0.1138 USDT |
16,737,985.3361 ZCX |
0.1114 USDT |
0.1093 USDT |
0.1110 USDT |
0.1202 USDT |
| 2024-01-06 |
0.1020 USDT |
24,835,234.1225 ZCX |
0.1029 USDT |
0.0992 USDT |
0.1001 USDT |
0.1007 USDT |
| 2024-01-05 |
0.1064 USDT |
31,277,405.3474 ZCX |
0.1014 USDT |
0.1014 USDT |
0.1035 USDT |
0.1029 USDT |
| 2024-01-04 |
0.0992 USDT |
34,306,540.5444 ZCX |
0.0998 USDT |
0.0950 USDT |
0.0977 USDT |
0.1026 USDT |
| 2024-01-03 |
0.1041 USDT |
30,590,113.8138 ZCX |
0.1045 USDT |
0.0958 USDT |
0.0966 USDT |
0.1007 USDT |
| 2024-01-02 |
0.1098 USDT |
24,191,677.2220 ZCX |
0.1100 USDT |
0.1046 USDT |
0.1061 USDT |
0.1060 USDT |
| 2024-01-01 |
0.1083 USDT |
9,723,761.2940 ZCX |
0.1090 USDT |
0.1050 USDT |
0.1066 USDT |
0.1074 USDT |
| 2023-12-31 |
0.1096 USDT |
5,226,303.9887 ZCX |
0.1093 USDT |
0.1071 USDT |
0.1080 USDT |
0.1123 USDT |
| 2023-12-30 |
0.1200 USDT |
8,457,034.6096 ZCX |
0.1215 USDT |
0.1182 USDT |
0.1188 USDT |
0.1197 USDT |
| 2023-12-29 |
0.1188 USDT |
8,548,628.1568 ZCX |
0.1185 USDT |
0.1167 USDT |
0.1171 USDT |
0.1215 USDT |
| 2023-12-28 |
0.1198 USDT |
4,386,580.8462 ZCX |
0.1139 USDT |
0.1133 USDT |
0.1137 USDT |
0.1184 USDT |
| 2023-12-27 |
0.1113 USDT |
7,705,287.9897 ZCX |
0.1107 USDT |
0.1103 USDT |
0.1105 USDT |
0.1109 USDT |
| 2023-12-26 |
0.1108 USDT |
8,384,381.1140 ZCX |
0.1102 USDT |
0.1095 USDT |
0.1103 USDT |
0.1107 USDT |
| 2023-12-25 |
0.1096 USDT |
10,583,452.5906 ZCX |
0.1095 USDT |
0.1067 USDT |
0.1075 USDT |
0.1101 USDT |
| 2023-12-24 |
0.1040 USDT |
10,459,890.8404 ZCX |
0.1000 USDT |
0.1000 USDT |
0.1000 USDT |
0.1099 USDT |
| 2023-12-23 |
0.1036 USDT |
3,607,243.1089 ZCX |
0.1050 USDT |
0.1000 USDT |
0.1002 USDT |
0.1003 USDT |
| 2023-12-22 |
0.0842 USDT |
5,508,578.9546 ZCX |
0.0838 USDT |
0.0838 USDT |
0.0840 USDT |
0.0841 USDT |
| 2023-12-21 |
0.0903 USDT |
6,258,550.8302 ZCX |
0.0921 USDT |
0.0867 USDT |
0.0874 USDT |
0.0874 USDT |
| 2023-12-20 |
0.0914 USDT |
2,289,645.1581 ZCX |
0.0908 USDT |
0.0893 USDT |
0.0893 USDT |
0.0926 USDT |
| 2023-12-19 |
0.0899 USDT |
6,370,487.7896 ZCX |
0.0888 USDT |
0.0879 USDT |
0.0879 USDT |
0.0906 USDT |
| 2023-12-18 |
0.0978 USDT |
5,091,902.3794 ZCX |
0.1072 USDT |
0.0735 USDT |
0.0806 USDT |
0.0900 USDT |
| 2023-12-17 |
0.1135 USDT |
5,998,524.0145 ZCX |
0.1157 USDT |
0.1082 USDT |
0.1088 USDT |
0.1113 USDT |
| 2023-12-16 |
0.0786 USDT |
15,737,014.5856 ZCX |
0.0768 USDT |
0.0765 USDT |
0.0767 USDT |
0.1128 USDT |
| 2023-12-15 |
0.0780 USDT |
3,422,172.0106 ZCX |
0.0748 USDT |
0.0748 USDT |
0.0752 USDT |
0.0773 USDT |
| 2023-12-14 |
0.0766 USDT |
6,262,400.4318 ZCX |
0.0769 USDT |
0.0693 USDT |
0.0758 USDT |
0.0746 USDT |
| 2023-12-13 |
0.0804 USDT |
8,361,698.9917 ZCX |
0.0800 USDT |
0.0781 USDT |
0.0781 USDT |
0.0781 USDT |
| 2023-12-12 |
0.0792 USDT |
6,563,067.6849 ZCX |
0.0815 USDT |
0.0776 USDT |
0.0779 USDT |
0.0783 USDT |
| 2023-12-11 |
0.0814 USDT |
3,191,460.4127 ZCX |
0.0811 USDT |
0.0805 USDT |
0.0807 USDT |
0.0815 USDT |
| 2023-12-10 |
0.0835 USDT |
1,778,727.5831 ZCX |
0.0863 USDT |
0.0789 USDT |
0.0815 USDT |
0.0828 USDT |
| 2023-12-09 |
0.0965 USDT |
7,350,812.1089 ZCX |
0.0961 USDT |
0.0939 USDT |
0.0948 USDT |
0.0942 USDT |
| 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 |