Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.3256 USDT |
3,091,146.8442 ZCX |
0.3276 USDT |
0.3151 USDT |
0.3231 USDT |
0.3164 USDT |
| 2024-03-29 |
0.3478 USDT |
3,930,218.3884 ZCX |
0.3530 USDT |
0.3240 USDT |
0.3305 USDT |
0.3299 USDT |
| 2024-03-28 |
0.3289 USDT |
3,785,953.5478 ZCX |
0.3017 USDT |
0.2992 USDT |
0.3055 USDT |
0.3626 USDT |
| 2024-03-27 |
0.3191 USDT |
4,984,793.9169 ZCX |
0.3336 USDT |
0.2933 USDT |
0.3029 USDT |
0.3001 USDT |
| 2024-03-26 |
0.3756 USDT |
3,353,748.6858 ZCX |
0.3519 USDT |
0.3267 USDT |
0.3406 USDT |
0.3298 USDT |
| 2024-03-25 |
0.3243 USDT |
4,183,684.6448 ZCX |
0.3050 USDT |
0.2949 USDT |
0.3122 USDT |
0.3327 USDT |
| 2024-03-24 |
0.3032 USDT |
4,317,232.0551 ZCX |
0.3105 USDT |
0.2909 USDT |
0.2995 USDT |
0.2986 USDT |
| 2024-03-23 |
0.3192 USDT |
4,180,260.7730 ZCX |
0.3309 USDT |
0.3028 USDT |
0.3156 USDT |
0.3160 USDT |
| 2024-03-22 |
0.3449 USDT |
3,356,050.7157 ZCX |
0.3813 USDT |
0.3050 USDT |
0.3271 USDT |
0.3098 USDT |
| 2024-03-21 |
0.3928 USDT |
4,122,188.3077 ZCX |
0.3765 USDT |
0.3625 USDT |
0.3709 USDT |
0.3831 USDT |
| 2024-03-20 |
0.3418 USDT |
5,575,396.6092 ZCX |
0.3139 USDT |
0.2796 USDT |
0.3009 USDT |
0.3814 USDT |
| 2024-03-19 |
0.2803 USDT |
8,106,644.0901 ZCX |
0.2825 USDT |
0.2445 USDT |
0.2568 USDT |
0.3229 USDT |
| 2024-03-18 |
0.2572 USDT |
5,602,442.9046 ZCX |
0.2093 USDT |
0.2091 USDT |
0.2224 USDT |
0.2816 USDT |
| 2024-03-17 |
0.2071 USDT |
9,143,086.5214 ZCX |
0.1925 USDT |
0.1872 USDT |
0.2020 USDT |
0.2067 USDT |
| 2024-03-16 |
0.2192 USDT |
6,613,237.8898 ZCX |
0.2096 USDT |
0.2036 USDT |
0.2107 USDT |
0.2102 USDT |
| 2024-03-15 |
0.2080 USDT |
11,703,913.3688 ZCX |
0.2040 USDT |
0.1831 USDT |
0.2037 USDT |
0.2081 USDT |
| 2024-03-14 |
0.1982 USDT |
5,757,437.6005 ZCX |
0.2004 USDT |
0.1878 USDT |
0.1926 USDT |
0.2026 USDT |
| 2024-03-13 |
0.1864 USDT |
8,910,127.7434 ZCX |
0.1764 USDT |
0.1755 USDT |
0.1796 USDT |
0.1960 USDT |
| 2024-03-12 |
0.1822 USDT |
10,213,576.6532 ZCX |
0.1889 USDT |
0.1713 USDT |
0.1732 USDT |
0.1737 USDT |
| 2024-03-11 |
0.1699 USDT |
12,423,512.0646 ZCX |
0.1533 USDT |
0.1495 USDT |
0.1519 USDT |
0.1889 USDT |
| 2024-03-10 |
0.1677 USDT |
6,318,852.5005 ZCX |
0.1738 USDT |
0.1524 USDT |
0.1602 USDT |
0.1559 USDT |
| 2024-03-09 |
0.1680 USDT |
9,744,659.0191 ZCX |
0.1651 USDT |
0.1414 USDT |
0.1592 USDT |
0.1714 USDT |
| 2024-03-08 |
0.2054 USDT |
9,412,581.6943 ZCX |
0.2067 USDT |
0.1905 USDT |
0.1988 USDT |
0.1992 USDT |
| 2024-03-07 |
0.2001 USDT |
6,691,026.9290 ZCX |
0.2004 USDT |
0.1959 USDT |
0.1970 USDT |
0.2045 USDT |
| 2024-03-06 |
0.1700 USDT |
13,262,981.1166 ZCX |
0.1518 USDT |
0.1454 USDT |
0.1486 USDT |
0.2008 USDT |
| 2024-03-05 |
0.1659 USDT |
13,128,908.0892 ZCX |
0.1602 USDT |
0.1451 USDT |
0.1611 USDT |
0.1504 USDT |
| 2024-03-04 |
0.1576 USDT |
13,077,289.7984 ZCX |
0.1447 USDT |
0.1423 USDT |
0.1452 USDT |
0.1580 USDT |
| 2024-03-03 |
0.1288 USDT |
10,603,558.4558 ZCX |
0.1247 USDT |
0.1232 USDT |
0.1246 USDT |
0.1353 USDT |
| 2024-03-02 |
0.1183 USDT |
14,159,101.7242 ZCX |
0.1195 USDT |
0.1126 USDT |
0.1136 USDT |
0.1273 USDT |
| 2024-03-01 |
0.1201 USDT |
13,516,401.4725 ZCX |
0.1185 USDT |
0.1174 USDT |
0.1185 USDT |
0.1266 USDT |
| 2024-02-29 |
0.1264 USDT |
16,618,297.4054 ZCX |
0.1304 USDT |
0.1184 USDT |
0.1186 USDT |
0.1186 USDT |
| 2024-02-28 |
0.1348 USDT |
12,180,261.3061 ZCX |
0.1321 USDT |
0.1275 USDT |
0.1306 USDT |
0.1303 USDT |
| 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 |