Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0511 USDT |
136,469.5815 ZCX |
0.0522 USDT |
0.0506 USDT |
0.0508 USDT |
0.0521 USDT |
| 2023-10-18 |
0.0529 USDT |
63,233.9508 ZCX |
0.0544 USDT |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-10-17 |
0.0538 USDT |
5,469,613.7704 ZCX |
0.0535 USDT |
0.0533 USDT |
0.0535 USDT |
0.0542 USDT |
| 2023-10-16 |
0.0537 USDT |
259,883.5288 ZCX |
0.0563 USDT |
0.0505 USDT |
0.0529 USDT |
0.0531 USDT |
| 2023-10-15 |
0.0600 USDT |
1,998,114.4367 ZCX |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
0.0573 USDT |
| 2023-10-14 |
0.0551 USDT |
15,076.0520 ZCX |
0.0550 USDT |
0.0546 USDT |
0.0546 USDT |
0.0546 USDT |
| 2023-10-13 |
0.0609 USDT |
470,840.1353 ZCX |
0.0626 USDT |
0.0538 USDT |
0.0547 USDT |
0.0540 USDT |
| 2023-10-12 |
0.0611 USDT |
953,616.7973 ZCX |
0.0596 USDT |
0.0596 USDT |
0.0596 USDT |
0.0611 USDT |
| 2023-10-11 |
0.0609 USDT |
20,745.7435 ZCX |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2023-10-10 |
0.0621 USDT |
4,183,592.6446 ZCX |
0.0622 USDT |
0.0603 USDT |
0.0604 USDT |
0.0603 USDT |
| 2023-10-09 |
0.0625 USDT |
1,026,105.0550 ZCX |
0.0635 USDT |
0.0608 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-10-08 |
0.0621 USDT |
1,059,058.9323 ZCX |
0.0601 USDT |
0.0600 USDT |
0.0601 USDT |
0.0639 USDT |
| 2023-10-07 |
0.0557 USDT |
1,922,095.0909 ZCX |
0.0548 USDT |
0.0542 USDT |
0.0542 USDT |
0.0542 USDT |
| 2023-10-06 |
0.0526 USDT |
1,362,386.8918 ZCX |
0.0525 USDT |
0.0522 USDT |
0.0522 USDT |
0.0548 USDT |
| 2023-10-05 |
0.0531 USDT |
1,550,143.5535 ZCX |
0.0533 USDT |
0.0516 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-10-04 |
0.0530 USDT |
1,363,843.1256 ZCX |
0.0522 USDT |
0.0519 USDT |
0.0519 USDT |
0.0531 USDT |
| 2023-10-03 |
0.0539 USDT |
1,216,397.2011 ZCX |
0.0536 USDT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
| 2023-10-02 |
0.0528 USDT |
2,108,580.4904 ZCX |
0.0527 USDT |
0.0522 USDT |
0.0522 USDT |
0.0535 USDT |
| 2023-10-01 |
0.0528 USDT |
2,102,720.1540 ZCX |
0.0576 USDT |
0.0525 USDT |
0.0527 USDT |
0.0526 USDT |
| 2023-09-30 |
0.0584 USDT |
476,615.4583 ZCX |
0.0583 USDT |
0.0568 USDT |
0.0568 USDT |
0.0568 USDT |
| 2023-09-29 |
0.0584 USDT |
1,959,368.9379 ZCX |
0.0585 USDT |
0.0579 USDT |
0.0579 USDT |
0.0583 USDT |
| 2023-09-28 |
0.0570 USDT |
27,894.1451 ZCX |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0581 USDT |
| 2023-09-27 |
0.0565 USDT |
61,887.5053 ZCX |
0.0571 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-09-26 |
0.0587 USDT |
569,537.1171 ZCX |
0.0582 USDT |
0.0580 USDT |
0.0580 USDT |
0.0581 USDT |
| 2023-09-25 |
0.0584 USDT |
69,216.8706 ZCX |
0.0579 USDT |
0.0572 USDT |
0.0574 USDT |
0.0597 USDT |
| 2023-09-24 |
0.0584 USDT |
1,000,617.0830 ZCX |
0.0615 USDT |
0.0579 USDT |
0.0582 USDT |
0.0579 USDT |
| 2023-09-23 |
0.0602 USDT |
961,668.4224 ZCX |
0.0616 USDT |
0.0578 USDT |
0.0594 USDT |
0.0601 USDT |
| 2023-09-22 |
0.0585 USDT |
351,513.5232 ZCX |
0.0571 USDT |
0.0558 USDT |
0.0561 USDT |
0.0594 USDT |
| 2023-09-21 |
0.0569 USDT |
1,806,849.4381 ZCX |
0.0564 USDT |
0.0548 USDT |
0.0553 USDT |
0.0572 USDT |
| 2023-09-20 |
0.0498 USDT |
63,688.5634 ZCX |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0503 USDT |
| 2023-09-19 |
0.0494 USDT |
18,897.5994 ZCX |
0.0500 USDT |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
| 2023-09-18 |
0.0504 USDT |
5,672.5231 ZCX |
0.0508 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-09-17 |
0.0513 USDT |
13,549.1246 ZCX |
0.0512 USDT |
0.0511 USDT |
0.0511 USDT |
0.0511 USDT |
| 2023-09-16 |
0.0506 USDT |
10,374.8803 ZCX |
0.0497 USDT |
0.0497 USDT |
0.0497 USDT |
0.0513 USDT |
| 2023-09-15 |
0.0501 USDT |
8,876.7926 ZCX |
0.0497 USDT |
0.0497 USDT |
0.0497 USDT |
0.0500 USDT |
| 2023-09-14 |
0.0498 USDT |
12,481.2814 ZCX |
0.0502 USDT |
0.0494 USDT |
0.0495 USDT |
0.0497 USDT |
| 2023-09-13 |
0.0503 USDT |
24,044.8418 ZCX |
0.0511 USDT |
0.0494 USDT |
0.0497 USDT |
0.0508 USDT |
| 2023-09-12 |
0.0512 USDT |
58,422.6962 ZCX |
0.0508 USDT |
0.0492 USDT |
0.0492 USDT |
0.0514 USDT |
| 2023-09-11 |
0.0482 USDT |
87,711.4191 ZCX |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
0.0502 USDT |
| 2023-09-10 |
0.0449 USDT |
6,043.6171 ZCX |
0.0453 USDT |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
| 2023-09-09 |
0.0461 USDT |
30,390.8393 ZCX |
0.0455 USDT |
0.0455 USDT |
0.0457 USDT |
0.0462 USDT |
| 2023-09-08 |
0.0466 USDT |
83,366.0957 ZCX |
0.0464 USDT |
0.0453 USDT |
0.0453 USDT |
0.0455 USDT |
| 2023-09-07 |
0.0450 USDT |
700,738.6805 ZCX |
0.0464 USDT |
0.0430 USDT |
0.0437 USDT |
0.0467 USDT |
| 2023-09-06 |
0.0481 USDT |
115,337.4182 ZCX |
0.0488 USDT |
0.0465 USDT |
0.0466 USDT |
0.0465 USDT |
| 2023-09-05 |
0.0458 USDT |
471,292.8305 ZCX |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0465 USDT |
| 2023-09-04 |
0.0414 USDT |
52,326.8198 ZCX |
0.0411 USDT |
0.0408 USDT |
0.0410 USDT |
0.0420 USDT |
| 2023-09-03 |
0.0413 USDT |
2,462.0558 ZCX |
0.0411 USDT |
0.0410 USDT |
0.0411 USDT |
0.0412 USDT |
| 2023-09-02 |
0.0410 USDT |
17,602.1198 ZCX |
0.0411 USDT |
0.0405 USDT |
0.0405 USDT |
0.0406 USDT |
| 2023-09-01 |
0.0425 USDT |
1,340,504.8071 ZCX |
0.0425 USDT |
0.0415 USDT |
0.0415 USDT |
0.0419 USDT |
| 2023-08-31 |
0.0425 USDT |
4,453.2504 ZCX |
0.0423 USDT |
0.0422 USDT |
0.0422 USDT |
0.0426 USDT |