Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |