Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0195 USDT |
56,855,805.1775 ZCX |
0.0201 USDT |
0.0180 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-09-10 |
0.0194 USDT |
26,597,195.0366 ZCX |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0198 USDT |
| 2025-09-09 |
0.0178 USDT |
32,605,715.8280 ZCX |
0.0176 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-09-08 |
0.0177 USDT |
19,588,414.7851 ZCX |
0.0167 USDT |
0.0163 USDT |
0.0166 USDT |
0.0184 USDT |
| 2025-09-07 |
0.0170 USDT |
9,139,376.9272 ZCX |
0.0168 USDT |
0.0166 USDT |
0.0169 USDT |
0.0174 USDT |
| 2025-09-06 |
0.0168 USDT |
11,723,172.5248 ZCX |
0.0169 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-09-05 |
0.0178 USDT |
48,172,543.6109 ZCX |
0.0186 USDT |
0.0164 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-09-04 |
0.0198 USDT |
2,268,943.1344 ZCX |
0.0198 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-09-03 |
0.0203 USDT |
804,007.8186 ZCX |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-09-02 |
0.0203 USDT |
1,647,735.8718 ZCX |
0.0203 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-09-01 |
0.0216 USDT |
15,245,634.8546 ZCX |
0.0219 USDT |
0.0212 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-08-31 |
0.0223 USDT |
7,306,114.1311 ZCX |
0.0223 USDT |
0.0219 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-08-30 |
0.0222 USDT |
19,157,605.2921 ZCX |
0.0220 USDT |
0.0218 USDT |
0.0220 USDT |
0.0225 USDT |
| 2025-08-29 |
0.0244 USDT |
23,068,997.5141 ZCX |
0.0239 USDT |
0.0236 USDT |
0.0240 USDT |
0.0244 USDT |
| 2025-08-28 |
0.0243 USDT |
27,974,519.1140 ZCX |
0.0250 USDT |
0.0236 USDT |
0.0240 USDT |
0.0243 USDT |
| 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 |