Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |