Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0238 USDT |
26,256,376.8472 ZCX |
0.0243 USDT |
0.0230 USDT |
0.0235 USDT |
0.0234 USDT |
| 2025-08-26 |
0.0217 USDT |
20,897,361.3004 ZCX |
0.0218 USDT |
0.0212 USDT |
0.0216 USDT |
0.0220 USDT |
| 2025-08-25 |
0.0216 USDT |
22,284,139.0807 ZCX |
0.0218 USDT |
0.0212 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-08-24 |
0.0221 USDT |
21,693,411.1947 ZCX |
0.0240 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-08-23 |
0.0250 USDT |
33,923,937.5111 ZCX |
0.0255 USDT |
0.0230 USDT |
0.0244 USDT |
0.0249 USDT |
| 2025-08-22 |
0.0192 USDT |
31,965,106.2490 ZCX |
0.0196 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-08-21 |
0.0220 USDT |
14,274,358.8591 ZCX |
0.0238 USDT |
0.0210 USDT |
0.0219 USDT |
0.0222 USDT |
| 2025-08-20 |
0.0196 USDT |
14,563,658.3292 ZCX |
0.0216 USDT |
0.0182 USDT |
0.0195 USDT |
0.0197 USDT |
| 2025-08-19 |
0.0218 USDT |
10,150,005.0273 ZCX |
0.0212 USDT |
0.0201 USDT |
0.0214 USDT |
0.0220 USDT |
| 2025-08-18 |
0.0225 USDT |
30,378,759.9507 ZCX |
0.0226 USDT |
0.0214 USDT |
0.0219 USDT |
0.0220 USDT |
| 2025-08-17 |
0.0241 USDT |
21,655,688.3253 ZCX |
0.0244 USDT |
0.0231 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-08-16 |
0.0248 USDT |
29,427,783.1440 ZCX |
0.0258 USDT |
0.0230 USDT |
0.0241 USDT |
0.0243 USDT |
| 2025-08-15 |
0.0246 USDT |
54,965,056.5111 ZCX |
0.0246 USDT |
0.0235 USDT |
0.0245 USDT |
0.0257 USDT |
| 2025-08-14 |
0.0265 USDT |
36,929,151.5773 ZCX |
0.0266 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-08-13 |
0.0268 USDT |
27,504,613.0163 ZCX |
0.0265 USDT |
0.0263 USDT |
0.0266 USDT |
0.0271 USDT |
| 2025-08-12 |
0.0264 USDT |
28,046,098.5256 ZCX |
0.0276 USDT |
0.0252 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-08-11 |
0.0288 USDT |
29,309,312.0659 ZCX |
0.0286 USDT |
0.0280 USDT |
0.0287 USDT |
0.0289 USDT |
| 2025-08-10 |
0.0280 USDT |
24,514,194.7265 ZCX |
0.0275 USDT |
0.0272 USDT |
0.0276 USDT |
0.0286 USDT |
| 2025-08-09 |
0.0252 USDT |
22,340,148.4052 ZCX |
0.0244 USDT |
0.0239 USDT |
0.0246 USDT |
0.0261 USDT |
| 2025-08-08 |
0.0238 USDT |
20,465,346.2109 ZCX |
0.0239 USDT |
0.0220 USDT |
0.0232 USDT |
0.0245 USDT |
| 2025-08-07 |
0.0240 USDT |
27,564,327.8106 ZCX |
0.0231 USDT |
0.0230 USDT |
0.0236 USDT |
0.0240 USDT |
| 2025-08-06 |
0.0234 USDT |
16,976,634.4287 ZCX |
0.0242 USDT |
0.0227 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-08-05 |
0.0256 USDT |
22,333,954.7656 ZCX |
0.0280 USDT |
0.0226 USDT |
0.0237 USDT |
0.0242 USDT |
| 2025-08-04 |
0.0273 USDT |
10,165,421.8735 ZCX |
0.0270 USDT |
0.0268 USDT |
0.0273 USDT |
0.0275 USDT |
| 2025-08-03 |
0.0273 USDT |
11,819,044.6250 ZCX |
0.0271 USDT |
0.0266 USDT |
0.0274 USDT |
0.0271 USDT |
| 2025-08-02 |
0.0286 USDT |
22,130,726.6869 ZCX |
0.0293 USDT |
0.0271 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-08-01 |
0.0298 USDT |
30,636,447.7488 ZCX |
0.0304 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-07-31 |
0.0302 USDT |
23,897,577.5535 ZCX |
0.0298 USDT |
0.0292 USDT |
0.0297 USDT |
0.0302 USDT |
| 2025-07-30 |
0.0328 USDT |
22,285,720.6435 ZCX |
0.0344 USDT |
0.0309 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-07-29 |
0.0356 USDT |
16,556,794.8117 ZCX |
0.0365 USDT |
0.0350 USDT |
0.0356 USDT |
0.0353 USDT |
| 2025-07-28 |
0.0377 USDT |
18,822,846.9335 ZCX |
0.0377 USDT |
0.0366 USDT |
0.0374 USDT |
0.0371 USDT |
| 2025-07-27 |
0.0376 USDT |
4,179,265.2826 ZCX |
0.0376 USDT |
0.0374 USDT |
0.0375 USDT |
0.0375 USDT |
| 2025-07-26 |
0.0376 USDT |
7,664,815.5635 ZCX |
0.0378 USDT |
0.0369 USDT |
0.0374 USDT |
0.0372 USDT |
| 2025-07-25 |
0.0377 USDT |
46,210,967.8260 ZCX |
0.0378 USDT |
0.0370 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-07-24 |
0.0381 USDT |
19,162,545.2338 ZCX |
0.0381 USDT |
0.0374 USDT |
0.0379 USDT |
0.0383 USDT |
| 2025-07-23 |
0.0389 USDT |
19,951,597.8833 ZCX |
0.0390 USDT |
0.0379 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-07-22 |
0.0393 USDT |
31,804,539.8875 ZCX |
0.0390 USDT |
0.0381 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-07-21 |
0.0391 USDT |
20,986,949.9289 ZCX |
0.0389 USDT |
0.0385 USDT |
0.0388 USDT |
0.0395 USDT |
| 2025-07-20 |
0.0382 USDT |
14,020,099.8889 ZCX |
0.0374 USDT |
0.0372 USDT |
0.0375 USDT |
0.0391 USDT |
| 2025-07-19 |
0.0375 USDT |
10,526,759.2711 ZCX |
0.0377 USDT |
0.0360 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-07-18 |
0.0380 USDT |
15,947,398.6601 ZCX |
0.0379 USDT |
0.0377 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-07-17 |
0.0375 USDT |
10,190,748.2660 ZCX |
0.0377 USDT |
0.0360 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-07-16 |
0.0363 USDT |
13,751,404.7400 ZCX |
0.0364 USDT |
0.0350 USDT |
0.0363 USDT |
0.0366 USDT |
| 2025-07-15 |
0.0346 USDT |
44,035,633.6963 ZCX |
0.0343 USDT |
0.0316 USDT |
0.0329 USDT |
0.0361 USDT |
| 2025-07-14 |
0.0388 USDT |
38,465,617.5982 ZCX |
0.0378 USDT |
0.0370 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-07-13 |
0.0379 USDT |
13,711,053.3624 ZCX |
0.0359 USDT |
0.0357 USDT |
0.0368 USDT |
0.0390 USDT |
| 2025-07-12 |
0.0346 USDT |
1,722,051.2901 ZCX |
0.0341 USDT |
0.0337 USDT |
0.0344 USDT |
0.0365 USDT |
| 2025-07-11 |
0.0291 USDT |
34,458,060.4173 ZCX |
0.0288 USDT |
0.0285 USDT |
0.0288 USDT |
0.0306 USDT |
| 2025-07-10 |
0.0272 USDT |
14,479,931.0039 ZCX |
0.0270 USDT |
0.0268 USDT |
0.0271 USDT |
0.0278 USDT |
| 2025-07-09 |
0.0259 USDT |
13,731,509.7138 ZCX |
0.0255 USDT |
0.0249 USDT |
0.0256 USDT |
0.0265 USDT |