Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0394 USDT |
33,471,517.3248 ZCX |
0.0399 USDT |
0.0386 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-05-18 |
0.0425 USDT |
7,254,199.9354 ZCX |
0.0430 USDT |
0.0417 USDT |
0.0421 USDT |
0.0422 USDT |
| 2025-05-17 |
0.0432 USDT |
9,819,628.6044 ZCX |
0.0435 USDT |
0.0425 USDT |
0.0430 USDT |
0.0425 USDT |
| 2025-05-16 |
0.0436 USDT |
17,498,969.1098 ZCX |
0.0434 USDT |
0.0430 USDT |
0.0435 USDT |
0.0437 USDT |
| 2025-05-15 |
0.0449 USDT |
12,190,226.7740 ZCX |
0.0450 USDT |
0.0437 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-05-14 |
0.0463 USDT |
13,618,970.0668 ZCX |
0.0460 USDT |
0.0454 USDT |
0.0463 USDT |
0.0461 USDT |
| 2025-05-13 |
0.0457 USDT |
24,727,966.2601 ZCX |
0.0462 USDT |
0.0450 USDT |
0.0460 USDT |
0.0455 USDT |
| 2025-05-12 |
0.0472 USDT |
40,897,449.6425 ZCX |
0.0466 USDT |
0.0443 USDT |
0.0463 USDT |
0.0461 USDT |
| 2025-05-11 |
0.0466 USDT |
29,427,935.3922 ZCX |
0.0467 USDT |
0.0456 USDT |
0.0465 USDT |
0.0463 USDT |
| 2025-05-10 |
0.0467 USDT |
3,882,121.2011 ZCX |
0.0469 USDT |
0.0462 USDT |
0.0472 USDT |
0.0468 USDT |
| 2025-05-09 |
0.0443 USDT |
7,222,112.8597 ZCX |
0.0438 USDT |
0.0436 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-05-08 |
0.0416 USDT |
14,447,266.3549 ZCX |
0.0404 USDT |
0.0404 USDT |
0.0409 USDT |
0.0427 USDT |
| 2025-05-07 |
0.0412 USDT |
22,197,511.2436 ZCX |
0.0418 USDT |
0.0403 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-05-06 |
0.0435 USDT |
1,165,403.9641 ZCX |
0.0435 USDT |
0.0432 USDT |
0.0437 USDT |
0.0434 USDT |
| 2025-05-05 |
0.0447 USDT |
12,073,788.3283 ZCX |
0.0460 USDT |
0.0433 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-05-04 |
0.0463 USDT |
12,111,711.7729 ZCX |
0.0461 USDT |
0.0456 USDT |
0.0463 USDT |
0.0461 USDT |
| 2025-05-03 |
0.0469 USDT |
13,441,639.7459 ZCX |
0.0476 USDT |
0.0459 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-05-02 |
0.0485 USDT |
17,243,737.6203 ZCX |
0.0497 USDT |
0.0460 USDT |
0.0478 USDT |
0.0474 USDT |
| 2025-05-01 |
0.0487 USDT |
2,502,336.2435 ZCX |
0.0487 USDT |
0.0485 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-04-30 |
0.0526 USDT |
2,058,613.7236 ZCX |
0.0528 USDT |
0.0518 USDT |
0.0531 USDT |
0.0528 USDT |
| 2025-04-29 |
0.0458 USDT |
3,496,783.3729 ZCX |
0.0457 USDT |
0.0451 USDT |
0.0457 USDT |
0.0465 USDT |
| 2025-04-28 |
0.0471 USDT |
19,774,863.6046 ZCX |
0.0471 USDT |
0.0442 USDT |
0.0451 USDT |
0.0453 USDT |
| 2025-04-27 |
0.0497 USDT |
7,145,917.1276 ZCX |
0.0486 USDT |
0.0482 USDT |
0.0491 USDT |
0.0496 USDT |
| 2025-04-26 |
0.0467 USDT |
4,158,690.3594 ZCX |
0.0468 USDT |
0.0456 USDT |
0.0464 USDT |
0.0471 USDT |
| 2025-04-25 |
0.0459 USDT |
11,040,841.2854 ZCX |
0.0459 USDT |
0.0451 USDT |
0.0458 USDT |
0.0472 USDT |
| 2025-04-24 |
0.0450 USDT |
14,241,220.0116 ZCX |
0.0453 USDT |
0.0438 USDT |
0.0445 USDT |
0.0460 USDT |
| 2025-04-23 |
0.0451 USDT |
16,250,612.7821 ZCX |
0.0441 USDT |
0.0440 USDT |
0.0442 USDT |
0.0464 USDT |
| 2025-04-22 |
0.0420 USDT |
28,105,585.4280 ZCX |
0.0413 USDT |
0.0400 USDT |
0.0412 USDT |
0.0437 USDT |
| 2025-04-21 |
0.0420 USDT |
15,834,397.6703 ZCX |
0.0407 USDT |
0.0405 USDT |
0.0414 USDT |
0.0419 USDT |
| 2025-04-20 |
0.0416 USDT |
9,903,698.1393 ZCX |
0.0425 USDT |
0.0404 USDT |
0.0411 USDT |
0.0416 USDT |
| 2025-04-19 |
0.0409 USDT |
11,994.5673 ZCX |
0.0408 USDT |
0.0408 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-04-18 |
0.0399 USDT |
1,508,681.0620 ZCX |
0.0400 USDT |
0.0395 USDT |
0.0402 USDT |
0.0397 USDT |
| 2025-04-17 |
0.0417 USDT |
20,026,864.7727 ZCX |
0.0419 USDT |
0.0394 USDT |
0.0402 USDT |
0.0401 USDT |
| 2025-04-16 |
0.0399 USDT |
26,180,867.7160 ZCX |
0.0401 USDT |
0.0387 USDT |
0.0399 USDT |
0.0415 USDT |
| 2025-04-15 |
0.0423 USDT |
12,077,526.7733 ZCX |
0.0403 USDT |
0.0388 USDT |
0.0400 USDT |
0.0433 USDT |
| 2025-04-14 |
0.0388 USDT |
12,055,573.6143 ZCX |
0.0378 USDT |
0.0377 USDT |
0.0386 USDT |
0.0397 USDT |
| 2025-04-13 |
0.0379 USDT |
17,368,720.1875 ZCX |
0.0378 USDT |
0.0366 USDT |
0.0376 USDT |
0.0383 USDT |
| 2025-04-12 |
0.0372 USDT |
1,912,242.7146 ZCX |
0.0372 USDT |
0.0367 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-04-11 |
0.0356 USDT |
4,247,264.3697 ZCX |
0.0348 USDT |
0.0345 USDT |
0.0355 USDT |
0.0366 USDT |
| 2025-04-10 |
0.0350 USDT |
31,124,984.2718 ZCX |
0.0364 USDT |
0.0333 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-04-09 |
0.0308 USDT |
34,047,886.6863 ZCX |
0.0310 USDT |
0.0299 USDT |
0.0309 USDT |
0.0311 USDT |
| 2025-04-08 |
0.0332 USDT |
34,345,776.7203 ZCX |
0.0342 USDT |
0.0295 USDT |
0.0310 USDT |
0.0302 USDT |
| 2025-04-07 |
0.0327 USDT |
24,788,868.2296 ZCX |
0.0335 USDT |
0.0301 USDT |
0.0313 USDT |
0.0311 USDT |
| 2025-04-06 |
0.0375 USDT |
4,119,729.3221 ZCX |
0.0377 USDT |
0.0364 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-04-05 |
0.0388 USDT |
7,108,960.8851 ZCX |
0.0398 USDT |
0.0375 USDT |
0.0383 USDT |
0.0380 USDT |
| 2025-04-04 |
0.0364 USDT |
25,949,407.5551 ZCX |
0.0363 USDT |
0.0351 USDT |
0.0359 USDT |
0.0368 USDT |
| 2025-04-03 |
0.0371 USDT |
27,842,579.7958 ZCX |
0.0375 USDT |
0.0345 USDT |
0.0358 USDT |
0.0365 USDT |
| 2025-04-02 |
0.0393 USDT |
7,155,590.5618 ZCX |
0.0402 USDT |
0.0382 USDT |
0.0390 USDT |
0.0385 USDT |
| 2025-04-01 |
0.0402 USDT |
9,723,072.5778 ZCX |
0.0392 USDT |
0.0373 USDT |
0.0383 USDT |
0.0408 USDT |
| 2025-03-31 |
0.0415 USDT |
14,169,687.5770 ZCX |
0.0416 USDT |
0.0404 USDT |
0.0408 USDT |
0.0407 USDT |