Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0258 USDT |
18,712,796.0236 ZCX |
0.0262 USDT |
0.0247 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-07-07 |
0.0246 USDT |
16,174,285.1110 ZCX |
0.0215 USDT |
0.0202 USDT |
0.0214 USDT |
0.0261 USDT |
| 2025-07-06 |
0.0214 USDT |
216,607.8328 ZCX |
0.0214 USDT |
0.0212 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-07-05 |
0.0215 USDT |
1,688,442.6168 ZCX |
0.0213 USDT |
0.0212 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-07-04 |
0.0230 USDT |
9,046,673.0042 ZCX |
0.0236 USDT |
0.0225 USDT |
0.0228 USDT |
0.0229 USDT |
| 2025-07-03 |
0.0242 USDT |
29,500,068.6673 ZCX |
0.0240 USDT |
0.0231 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-07-02 |
0.0232 USDT |
7,752,558.8286 ZCX |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0233 USDT |
| 2025-07-01 |
0.0245 USDT |
15,638,064.7071 ZCX |
0.0250 USDT |
0.0233 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-06-30 |
0.0253 USDT |
21,472,806.5512 ZCX |
0.0252 USDT |
0.0250 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-06-29 |
0.0251 USDT |
12,317,180.1299 ZCX |
0.0249 USDT |
0.0241 USDT |
0.0249 USDT |
0.0256 USDT |
| 2025-06-28 |
0.0251 USDT |
5,742,657.9119 ZCX |
0.0252 USDT |
0.0248 USDT |
0.0251 USDT |
0.0254 USDT |
| 2025-06-27 |
0.0266 USDT |
2,953,562.6467 ZCX |
0.0263 USDT |
0.0263 USDT |
0.0267 USDT |
0.0266 USDT |
| 2025-06-26 |
0.0277 USDT |
10,840,625.7182 ZCX |
0.0290 USDT |
0.0267 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-06-25 |
0.0227 USDT |
10,010,385.8282 ZCX |
0.0226 USDT |
0.0216 USDT |
0.0223 USDT |
0.0227 USDT |
| 2025-06-24 |
0.0227 USDT |
21,656,335.3420 ZCX |
0.0227 USDT |
0.0217 USDT |
0.0225 USDT |
0.0233 USDT |
| 2025-06-23 |
0.0222 USDT |
18,115,424.6967 ZCX |
0.0230 USDT |
0.0209 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-06-22 |
0.0246 USDT |
43,632,819.7386 ZCX |
0.0247 USDT |
0.0228 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-06-21 |
0.0256 USDT |
12,797,939.6507 ZCX |
0.0267 USDT |
0.0244 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-06-20 |
0.0289 USDT |
112,902.2038 ZCX |
0.0282 USDT |
0.0280 USDT |
0.0283 USDT |
0.0284 USDT |
| 2025-06-19 |
0.0290 USDT |
4,183,818.2799 ZCX |
0.0291 USDT |
0.0286 USDT |
0.0290 USDT |
0.0292 USDT |
| 2025-06-18 |
0.0306 USDT |
1,933,966.3501 ZCX |
0.0306 USDT |
0.0302 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-06-17 |
0.0309 USDT |
5,937,303.8967 ZCX |
0.0311 USDT |
0.0306 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-06-16 |
0.0295 USDT |
7,751,898.8204 ZCX |
0.0294 USDT |
0.0291 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-06-15 |
0.0292 USDT |
4,377,553.5011 ZCX |
0.0294 USDT |
0.0289 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-06-14 |
0.0296 USDT |
9,799,508.0616 ZCX |
0.0295 USDT |
0.0289 USDT |
0.0296 USDT |
0.0297 USDT |
| 2025-06-13 |
0.0292 USDT |
16,778,590.2177 ZCX |
0.0317 USDT |
0.0279 USDT |
0.0292 USDT |
0.0284 USDT |
| 2025-06-12 |
0.0337 USDT |
11,942,949.8431 ZCX |
0.0337 USDT |
0.0334 USDT |
0.0339 USDT |
0.0337 USDT |
| 2025-06-11 |
0.0355 USDT |
19,363,167.9278 ZCX |
0.0354 USDT |
0.0341 USDT |
0.0351 USDT |
0.0363 USDT |
| 2025-06-10 |
0.0352 USDT |
16,105,075.2721 ZCX |
0.0353 USDT |
0.0348 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-06-09 |
0.0340 USDT |
6,928,185.8248 ZCX |
0.0346 USDT |
0.0335 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-06-08 |
0.0342 USDT |
12,591,743.9134 ZCX |
0.0347 USDT |
0.0333 USDT |
0.0338 USDT |
0.0343 USDT |
| 2025-06-07 |
0.0347 USDT |
25,643,168.0121 ZCX |
0.0349 USDT |
0.0337 USDT |
0.0340 USDT |
0.0338 USDT |
| 2025-06-06 |
0.0353 USDT |
55,104,332.3614 ZCX |
0.0348 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-06-05 |
0.0355 USDT |
12,665,960.7227 ZCX |
0.0359 USDT |
0.0349 USDT |
0.0353 USDT |
0.0356 USDT |
| 2025-06-04 |
0.0365 USDT |
16,816,741.2544 ZCX |
0.0383 USDT |
0.0353 USDT |
0.0357 USDT |
0.0365 USDT |
| 2025-06-03 |
0.0383 USDT |
42,200,315.6216 ZCX |
0.0401 USDT |
0.0374 USDT |
0.0380 USDT |
0.0383 USDT |
| 2025-06-02 |
0.0393 USDT |
20,681,452.3350 ZCX |
0.0403 USDT |
0.0375 USDT |
0.0383 USDT |
0.0401 USDT |
| 2025-06-01 |
0.0401 USDT |
16,033,167.0557 ZCX |
0.0414 USDT |
0.0385 USDT |
0.0394 USDT |
0.0403 USDT |
| 2025-05-31 |
0.0398 USDT |
7,416,230.1685 ZCX |
0.0396 USDT |
0.0386 USDT |
0.0396 USDT |
0.0405 USDT |
| 2025-05-30 |
0.0396 USDT |
10,872,677.8535 ZCX |
0.0393 USDT |
0.0385 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-05-29 |
0.0405 USDT |
12,660,339.7514 ZCX |
0.0406 USDT |
0.0399 USDT |
0.0402 USDT |
0.0401 USDT |
| 2025-05-28 |
0.0414 USDT |
13,241,620.4294 ZCX |
0.0418 USDT |
0.0408 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-05-27 |
0.0437 USDT |
19,468,473.5694 ZCX |
0.0438 USDT |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-05-26 |
0.0440 USDT |
18,357,753.8725 ZCX |
0.0441 USDT |
0.0434 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-05-25 |
0.0440 USDT |
15,392,650.9910 ZCX |
0.0440 USDT |
0.0435 USDT |
0.0442 USDT |
0.0439 USDT |
| 2025-05-24 |
0.0440 USDT |
19,835,974.9826 ZCX |
0.0441 USDT |
0.0434 USDT |
0.0441 USDT |
0.0442 USDT |
| 2025-05-23 |
0.0443 USDT |
33,274,000.2322 ZCX |
0.0447 USDT |
0.0439 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-05-22 |
0.0442 USDT |
7,267,793.3820 ZCX |
0.0441 USDT |
0.0437 USDT |
0.0444 USDT |
0.0441 USDT |
| 2025-05-21 |
0.0448 USDT |
7,487,211.0877 ZCX |
0.0450 USDT |
0.0442 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-05-20 |
0.0414 USDT |
19,123,096.0526 ZCX |
0.0391 USDT |
0.0387 USDT |
0.0392 USDT |
0.0459 USDT |