Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.0122 USDT |
4,155,431.2961 ZCX |
0.0125 USDT |
0.0117 USDT |
0.0119 USDT |
0.0124 USDT |
| 2025-10-29 |
0.0127 USDT |
315,925.7064 ZCX |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0127 USDT |
| 2025-10-28 |
0.0129 USDT |
263,656.4201 ZCX |
0.0129 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-10-27 |
0.0135 USDT |
77,570.1716 ZCX |
0.0136 USDT |
0.0135 USDT |
0.0135 USDT |
0.0137 USDT |
| 2025-10-26 |
0.0122 USDT |
1,141,924.6094 ZCX |
0.0116 USDT |
0.0113 USDT |
0.0115 USDT |
0.0137 USDT |
| 2025-10-25 |
0.0113 USDT |
5,878,938.9794 ZCX |
0.0133 USDT |
0.0100 USDT |
0.0114 USDT |
0.0117 USDT |
| 2025-10-24 |
0.0133 USDT |
133,556.1766 ZCX |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0133 USDT |
| 2025-10-23 |
0.0132 USDT |
72,537.8685 ZCX |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0134 USDT |
| 2025-10-22 |
0.0138 USDT |
107,264.2544 ZCX |
0.0140 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-10-21 |
0.0144 USDT |
68,926.3008 ZCX |
0.0145 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-10-20 |
0.0145 USDT |
327,123.0700 ZCX |
0.0145 USDT |
0.0142 USDT |
0.0143 USDT |
0.0145 USDT |
| 2025-10-19 |
0.0144 USDT |
139,256.5605 ZCX |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0146 USDT |
| 2025-10-18 |
0.0138 USDT |
132,035.0413 ZCX |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0140 USDT |
| 2025-10-17 |
0.0140 USDT |
551,981.7268 ZCX |
0.0144 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-10-16 |
0.0152 USDT |
538,625.4165 ZCX |
0.0152 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-10-15 |
0.0153 USDT |
80,054.7468 ZCX |
0.0157 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-10-14 |
0.0160 USDT |
1,579,433.8598 ZCX |
0.0157 USDT |
0.0152 USDT |
0.0156 USDT |
0.0157 USDT |
| 2025-10-13 |
0.0148 USDT |
327,717.6720 ZCX |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0152 USDT |
| 2025-10-12 |
0.0143 USDT |
83,807.9411 ZCX |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
| 2025-10-11 |
0.0140 USDT |
452,286.4224 ZCX |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-10-10 |
0.0169 USDT |
5,017.2692 ZCX |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0171 USDT |
| 2025-10-09 |
0.0162 USDT |
98,967.3370 ZCX |
0.0163 USDT |
0.0156 USDT |
0.0157 USDT |
0.0161 USDT |
| 2025-10-08 |
0.0000 USDT |
0.0000 ZCX |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-10-07 |
0.0000 USDT |
0.0000 ZCX |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-10-06 |
0.0174 USDT |
240,313.1375 ZCX |
0.0177 USDT |
0.0160 USDT |
0.0172 USDT |
0.0174 USDT |
| 2025-10-05 |
0.0183 USDT |
201,959.6925 ZCX |
0.0172 USDT |
0.0169 USDT |
0.0170 USDT |
0.0177 USDT |
| 2025-10-04 |
0.0186 USDT |
25,482.3199 ZCX |
0.0187 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-10-03 |
0.0187 USDT |
80,040.0791 ZCX |
0.0179 USDT |
0.0177 USDT |
0.0178 USDT |
0.0188 USDT |
| 2025-10-02 |
0.0173 USDT |
209,542.5840 ZCX |
0.0175 USDT |
0.0163 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-10-01 |
0.0168 USDT |
32,905.8835 ZCX |
0.0171 USDT |
0.0166 USDT |
0.0166 USDT |
0.0169 USDT |
| 2025-09-30 |
0.0161 USDT |
28,936.3861 ZCX |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0162 USDT |
| 2025-09-29 |
0.0159 USDT |
62,006.4542 ZCX |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0160 USDT |
| 2025-09-28 |
0.0147 USDT |
72,029.2082 ZCX |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-09-27 |
0.0150 USDT |
150,990.8361 ZCX |
0.0151 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-09-26 |
0.0157 USDT |
2,832,182.8243 ZCX |
0.0158 USDT |
0.0146 USDT |
0.0147 USDT |
0.0151 USDT |
| 2025-09-25 |
0.0161 USDT |
15,232,612.6691 ZCX |
0.0164 USDT |
0.0155 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-09-24 |
0.0160 USDT |
7,102,122.8520 ZCX |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0164 USDT |
| 2025-09-23 |
0.0158 USDT |
5,090,408.6207 ZCX |
0.0160 USDT |
0.0151 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-09-22 |
0.0162 USDT |
13,312,895.4755 ZCX |
0.0167 USDT |
0.0160 USDT |
0.0160 USDT |
0.0162 USDT |
| 2025-09-21 |
0.0170 USDT |
10,325,784.3635 ZCX |
0.0169 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2025-09-20 |
0.0183 USDT |
4,541,791.4265 ZCX |
0.0184 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-09-19 |
0.0187 USDT |
14,934,125.5349 ZCX |
0.0194 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-09-18 |
0.0197 USDT |
20,649,398.7543 ZCX |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
0.0196 USDT |
| 2025-09-17 |
0.0183 USDT |
14,002,985.4725 ZCX |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
0.0184 USDT |
| 2025-09-16 |
0.0171 USDT |
9,063,289.1010 ZCX |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-09-15 |
0.0186 USDT |
28,821,528.9280 ZCX |
0.0189 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-09-14 |
0.0192 USDT |
17,901,567.8670 ZCX |
0.0201 USDT |
0.0180 USDT |
0.0186 USDT |
0.0185 USDT |
| 2025-09-13 |
0.0202 USDT |
27,363,810.9856 ZCX |
0.0202 USDT |
0.0193 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-09-12 |
0.0199 USDT |
40,037,378.0988 ZCX |
0.0202 USDT |
0.0193 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-09-11 |
0.0195 USDT |
56,855,805.1775 ZCX |
0.0201 USDT |
0.0180 USDT |
0.0191 USDT |
0.0190 USDT |