Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0696 USDT |
187,700.6681 ZCX |
0.0710 USDT |
0.0671 USDT |
0.0674 USDT |
0.0674 USDT |
| 2022-11-30 |
0.0694 USDT |
474,861.6383 ZCX |
0.0677 USDT |
0.0673 USDT |
0.0686 USDT |
0.0696 USDT |
| 2022-11-29 |
0.0702 USDT |
957,964.7174 ZCX |
0.0716 USDT |
0.0661 USDT |
0.0670 USDT |
0.0667 USDT |
| 2022-11-28 |
0.0690 USDT |
829,502.5932 ZCX |
0.0731 USDT |
0.0663 USDT |
0.0684 USDT |
0.0715 USDT |
| 2022-11-27 |
0.0717 USDT |
1,862,213.1646 ZCX |
0.0701 USDT |
0.0695 USDT |
0.0699 USDT |
0.0756 USDT |
| 2022-11-26 |
0.0733 USDT |
2,076,188.9067 ZCX |
0.0710 USDT |
0.0692 USDT |
0.0701 USDT |
0.0695 USDT |
| 2022-11-25 |
0.0704 USDT |
1,176,847.6748 ZCX |
0.0678 USDT |
0.0665 USDT |
0.0684 USDT |
0.0705 USDT |
| 2022-11-24 |
0.0641 USDT |
693,120.8806 ZCX |
0.0634 USDT |
0.0633 USDT |
0.0636 USDT |
0.0659 USDT |
| 2022-11-23 |
0.0635 USDT |
988,103.3058 ZCX |
0.0615 USDT |
0.0612 USDT |
0.0615 USDT |
0.0630 USDT |
| 2022-11-22 |
0.0578 USDT |
1,514,012.6789 ZCX |
0.0590 USDT |
0.0555 USDT |
0.0570 USDT |
0.0619 USDT |
| 2022-11-21 |
0.0621 USDT |
1,047,253.7439 ZCX |
0.0628 USDT |
0.0599 USDT |
0.0611 USDT |
0.0610 USDT |
| 2022-11-20 |
0.0684 USDT |
3,445,390.7016 ZCX |
0.0692 USDT |
0.0626 USDT |
0.0640 USDT |
0.0629 USDT |
| 2022-11-19 |
0.0664 USDT |
2,127,810.6663 ZCX |
0.0645 USDT |
0.0611 USDT |
0.0617 USDT |
0.0725 USDT |
| 2022-11-18 |
0.0647 USDT |
1,784,258.5403 ZCX |
0.0657 USDT |
0.0619 USDT |
0.0636 USDT |
0.0635 USDT |
| 2022-11-17 |
0.0632 USDT |
890,295.4196 ZCX |
0.0633 USDT |
0.0604 USDT |
0.0622 USDT |
0.0648 USDT |
| 2022-11-16 |
0.0662 USDT |
1,597,769.9587 ZCX |
0.0674 USDT |
0.0607 USDT |
0.0634 USDT |
0.0620 USDT |
| 2022-11-15 |
0.0682 USDT |
4,644,887.8728 ZCX |
0.0633 USDT |
0.0626 USDT |
0.0675 USDT |
0.0680 USDT |
| 2022-11-14 |
0.0603 USDT |
6,593,176.1005 ZCX |
0.0628 USDT |
0.0523 USDT |
0.0540 USDT |
0.0626 USDT |
| 2022-11-13 |
0.0664 USDT |
2,123,688.6869 ZCX |
0.0672 USDT |
0.0633 USDT |
0.0651 USDT |
0.0652 USDT |
| 2022-11-12 |
0.0679 USDT |
2,869,881.8602 ZCX |
0.0720 USDT |
0.0653 USDT |
0.0670 USDT |
0.0679 USDT |
| 2022-11-11 |
0.0743 USDT |
2,064,364.8888 ZCX |
0.0787 USDT |
0.0673 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-11-10 |
0.0759 USDT |
4,142,296.5823 ZCX |
0.0626 USDT |
0.0624 USDT |
0.0698 USDT |
0.0810 USDT |
| 2022-11-09 |
0.0799 USDT |
4,681,385.4738 ZCX |
0.1020 USDT |
0.0661 USDT |
0.0691 USDT |
0.0680 USDT |
| 2022-11-08 |
0.1162 USDT |
3,785,040.8402 ZCX |
0.1367 USDT |
0.1033 USDT |
0.1128 USDT |
0.1054 USDT |
| 2022-11-07 |
0.1340 USDT |
3,069,959.0267 ZCX |
0.1314 USDT |
0.1289 USDT |
0.1322 USDT |
0.1310 USDT |
| 2022-11-06 |
0.1432 USDT |
2,790,599.8432 ZCX |
0.1445 USDT |
0.1380 USDT |
0.1408 USDT |
0.1406 USDT |
| 2022-11-05 |
0.1629 USDT |
3,374,277.2601 ZCX |
0.1592 USDT |
0.1492 USDT |
0.1543 USDT |
0.1493 USDT |
| 2022-11-04 |
0.1450 USDT |
1,849,904.6339 ZCX |
0.1431 USDT |
0.1354 USDT |
0.1381 USDT |
0.1462 USDT |
| 2022-11-03 |
0.1387 USDT |
1,147,207.7513 ZCX |
0.1276 USDT |
0.1256 USDT |
0.1289 USDT |
0.1403 USDT |
| 2022-11-02 |
0.1295 USDT |
1,393,206.8340 ZCX |
0.1397 USDT |
0.1217 USDT |
0.1219 USDT |
0.1217 USDT |
| 2022-11-01 |
0.1406 USDT |
1,001,117.5812 ZCX |
0.1385 USDT |
0.1308 USDT |
0.1370 USDT |
0.1349 USDT |
| 2022-10-31 |
0.1591 USDT |
1,329,528.0090 ZCX |
0.1603 USDT |
0.1511 USDT |
0.1551 USDT |
0.1517 USDT |
| 2022-10-30 |
0.1623 USDT |
2,009,788.5150 ZCX |
0.1609 USDT |
0.1460 USDT |
0.1503 USDT |
0.1652 USDT |
| 2022-10-29 |
0.1650 USDT |
2,210,073.8629 ZCX |
0.1505 USDT |
0.1442 USDT |
0.1506 USDT |
0.1708 USDT |
| 2022-10-28 |
0.1362 USDT |
1,437,942.4406 ZCX |
0.1197 USDT |
0.1185 USDT |
0.1213 USDT |
0.1484 USDT |
| 2022-10-27 |
0.1305 USDT |
1,194,824.9474 ZCX |
0.1336 USDT |
0.1187 USDT |
0.1194 USDT |
0.1194 USDT |
| 2022-10-26 |
0.1515 USDT |
2,197,625.7479 ZCX |
0.1452 USDT |
0.1417 USDT |
0.1466 USDT |
0.1486 USDT |
| 2022-10-25 |
0.1323 USDT |
1,575,520.4359 ZCX |
0.1258 USDT |
0.1197 USDT |
0.1240 USDT |
0.1481 USDT |
| 2022-10-24 |
0.1203 USDT |
1,323,046.0718 ZCX |
0.1211 USDT |
0.1122 USDT |
0.1154 USDT |
0.1236 USDT |
| 2022-10-23 |
0.1141 USDT |
883,400.7451 ZCX |
0.1142 USDT |
0.1092 USDT |
0.1123 USDT |
0.1172 USDT |
| 2022-10-22 |
0.1079 USDT |
932,468.5318 ZCX |
0.1109 USDT |
0.1032 USDT |
0.1053 USDT |
0.1088 USDT |
| 2022-10-21 |
0.1023 USDT |
1,108,064.0314 ZCX |
0.1033 USDT |
0.0950 USDT |
0.0994 USDT |
0.1117 USDT |
| 2022-10-20 |
0.1106 USDT |
878,694.6613 ZCX |
0.1083 USDT |
0.1029 USDT |
0.1045 USDT |
0.1035 USDT |
| 2022-10-19 |
0.1156 USDT |
952,963.9175 ZCX |
0.1237 USDT |
0.1100 USDT |
0.1138 USDT |
0.1150 USDT |
| 2022-10-18 |
0.1299 USDT |
841,484.5786 ZCX |
0.1292 USDT |
0.1183 USDT |
0.1218 USDT |
0.1208 USDT |
| 2022-10-17 |
0.1397 USDT |
1,124,562.3759 ZCX |
0.1480 USDT |
0.1259 USDT |
0.1330 USDT |
0.1292 USDT |
| 2022-10-16 |
0.1461 USDT |
1,410,672.4779 ZCX |
0.1301 USDT |
0.1284 USDT |
0.1320 USDT |
0.1425 USDT |
| 2022-10-15 |
0.1288 USDT |
1,297,519.6691 ZCX |
0.1137 USDT |
0.1131 USDT |
0.1173 USDT |
0.1316 USDT |
| 2022-10-14 |
0.1211 USDT |
839,912.1199 ZCX |
0.1115 USDT |
0.1111 USDT |
0.1118 USDT |
0.1168 USDT |
| 2022-10-13 |
0.1068 USDT |
1,372,231.5845 ZCX |
0.1137 USDT |
0.0906 USDT |
0.1036 USDT |
0.1114 USDT |