Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0421 USDT |
3,236,093.4214 ZCX |
0.0418 USDT |
0.0416 USDT |
0.0420 USDT |
0.0446 USDT |
| 2025-03-29 |
0.0441 USDT |
1,464,176.6898 ZCX |
0.0444 USDT |
0.0437 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-03-28 |
0.0499 USDT |
1,602,245.2074 ZCX |
0.0506 USDT |
0.0493 USDT |
0.0501 USDT |
0.0495 USDT |
| 2025-03-27 |
0.0500 USDT |
77,685.3827 ZCX |
0.0499 USDT |
0.0496 USDT |
0.0503 USDT |
0.0498 USDT |
| 2025-03-26 |
0.0508 USDT |
3,151,526.9815 ZCX |
0.0469 USDT |
0.0469 USDT |
0.0474 USDT |
0.0546 USDT |
| 2025-03-25 |
0.0427 USDT |
10,333,931.2318 ZCX |
0.0400 USDT |
0.0400 USDT |
0.0403 USDT |
0.0458 USDT |
| 2025-03-24 |
0.0391 USDT |
10,930,177.1545 ZCX |
0.0394 USDT |
0.0386 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-03-23 |
0.0394 USDT |
1,282,043.2204 ZCX |
0.0395 USDT |
0.0392 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-03-22 |
0.0384 USDT |
1,978,084.0938 ZCX |
0.0381 USDT |
0.0381 USDT |
0.0382 USDT |
0.0386 USDT |
| 2025-03-21 |
0.0382 USDT |
4,450,481.4735 ZCX |
0.0382 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-03-20 |
0.0391 USDT |
9,253,675.0468 ZCX |
0.0394 USDT |
0.0383 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-03-19 |
0.0390 USDT |
7,459,415.8066 ZCX |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
| 2025-03-18 |
0.0400 USDT |
5,447,071.0289 ZCX |
0.0408 USDT |
0.0396 USDT |
0.0398 USDT |
0.0398 USDT |
| 2025-03-17 |
0.0436 USDT |
1,586,079.1647 ZCX |
0.0435 USDT |
0.0434 USDT |
0.0436 USDT |
0.0438 USDT |
| 2025-03-16 |
0.0430 USDT |
1,214,434.1287 ZCX |
0.0430 USDT |
0.0428 USDT |
0.0430 USDT |
0.0431 USDT |
| 2025-03-15 |
0.0422 USDT |
4,472,414.1439 ZCX |
0.0415 USDT |
0.0415 USDT |
0.0416 USDT |
0.0427 USDT |
| 2025-03-14 |
0.0409 USDT |
21,795,950.8158 ZCX |
0.0410 USDT |
0.0401 USDT |
0.0404 USDT |
0.0403 USDT |
| 2025-03-13 |
0.0416 USDT |
38,435,203.8963 ZCX |
0.0417 USDT |
0.0413 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-03-12 |
0.0418 USDT |
13,999,563.0734 ZCX |
0.0420 USDT |
0.0415 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-03-11 |
0.0412 USDT |
26,351,505.1361 ZCX |
0.0413 USDT |
0.0410 USDT |
0.0412 USDT |
0.0416 USDT |
| 2025-03-10 |
0.0419 USDT |
18,818,520.2268 ZCX |
0.0431 USDT |
0.0414 USDT |
0.0417 USDT |
0.0415 USDT |
| 2025-03-09 |
0.0533 USDT |
3,882,495.9557 ZCX |
0.0532 USDT |
0.0529 USDT |
0.0533 USDT |
0.0534 USDT |
| 2025-03-08 |
0.0557 USDT |
2,992,815.6344 ZCX |
0.0559 USDT |
0.0549 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-03-07 |
0.0559 USDT |
6,275,376.9306 ZCX |
0.0559 USDT |
0.0552 USDT |
0.0554 USDT |
0.0562 USDT |
| 2025-03-06 |
0.0561 USDT |
1,973,830.1069 ZCX |
0.0558 USDT |
0.0557 USDT |
0.0559 USDT |
0.0561 USDT |
| 2025-03-05 |
0.0541 USDT |
2,890,473.1410 ZCX |
0.0545 USDT |
0.0538 USDT |
0.0540 USDT |
0.0543 USDT |
| 2025-03-04 |
0.0573 USDT |
3,700,833.8489 ZCX |
0.0599 USDT |
0.0552 USDT |
0.0562 USDT |
0.0553 USDT |
| 2025-03-03 |
0.0628 USDT |
8,642,627.8296 ZCX |
0.0648 USDT |
0.0589 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-03-02 |
0.0494 USDT |
2,739,398.7326 ZCX |
0.0471 USDT |
0.0468 USDT |
0.0470 USDT |
0.0604 USDT |
| 2025-03-01 |
0.0469 USDT |
4,890,845.9019 ZCX |
0.0462 USDT |
0.0461 USDT |
0.0462 USDT |
0.0471 USDT |
| 2025-02-28 |
0.0470 USDT |
9,856,688.8366 ZCX |
0.0512 USDT |
0.0434 USDT |
0.0454 USDT |
0.0462 USDT |
| 2025-02-27 |
0.0500 USDT |
3,137,694.0208 ZCX |
0.0500 USDT |
0.0498 USDT |
0.0500 USDT |
0.0504 USDT |
| 2025-02-26 |
0.0507 USDT |
5,744,038.4464 ZCX |
0.0492 USDT |
0.0491 USDT |
0.0496 USDT |
0.0498 USDT |
| 2025-02-25 |
0.0504 USDT |
5,739,566.3464 ZCX |
0.0517 USDT |
0.0483 USDT |
0.0491 USDT |
0.0493 USDT |
| 2025-02-24 |
0.0534 USDT |
934,309.9365 ZCX |
0.0530 USDT |
0.0523 USDT |
0.0525 USDT |
0.0538 USDT |
| 2025-02-23 |
0.0527 USDT |
361,150.9111 ZCX |
0.0526 USDT |
0.0524 USDT |
0.0526 USDT |
0.0527 USDT |
| 2025-02-22 |
0.0531 USDT |
792,466.2087 ZCX |
0.0531 USDT |
0.0527 USDT |
0.0528 USDT |
0.0527 USDT |
| 2025-02-21 |
0.0536 USDT |
2,327,329.2724 ZCX |
0.0530 USDT |
0.0530 USDT |
0.0534 USDT |
0.0538 USDT |
| 2025-02-20 |
0.0528 USDT |
4,566,621.0610 ZCX |
0.0523 USDT |
0.0522 USDT |
0.0523 USDT |
0.0530 USDT |
| 2025-02-19 |
0.0542 USDT |
7,276,800.7571 ZCX |
0.0553 USDT |
0.0523 USDT |
0.0531 USDT |
0.0532 USDT |
| 2025-02-18 |
0.0547 USDT |
9,814,504.6137 ZCX |
0.0536 USDT |
0.0530 USDT |
0.0536 USDT |
0.0549 USDT |
| 2025-02-17 |
0.0547 USDT |
6,525,159.5939 ZCX |
0.0546 USDT |
0.0540 USDT |
0.0546 USDT |
0.0546 USDT |
| 2025-02-16 |
0.0559 USDT |
5,395,025.2511 ZCX |
0.0562 USDT |
0.0546 USDT |
0.0552 USDT |
0.0550 USDT |
| 2025-02-15 |
0.0569 USDT |
3,555,080.3913 ZCX |
0.0571 USDT |
0.0560 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-02-14 |
0.0537 USDT |
9,739,810.9392 ZCX |
0.0523 USDT |
0.0521 USDT |
0.0524 USDT |
0.0570 USDT |
| 2025-02-13 |
0.0530 USDT |
6,742,211.6560 ZCX |
0.0530 USDT |
0.0523 USDT |
0.0528 USDT |
0.0527 USDT |
| 2025-02-12 |
0.0526 USDT |
10,025,788.6225 ZCX |
0.0536 USDT |
0.0518 USDT |
0.0525 USDT |
0.0527 USDT |
| 2025-02-11 |
0.0548 USDT |
7,582,973.9345 ZCX |
0.0550 USDT |
0.0544 USDT |
0.0550 USDT |
0.0549 USDT |
| 2025-02-10 |
0.0532 USDT |
6,306,950.2293 ZCX |
0.0520 USDT |
0.0517 USDT |
0.0522 USDT |
0.0534 USDT |
| 2025-02-09 |
0.0590 USDT |
6,256,540.9797 ZCX |
0.0599 USDT |
0.0573 USDT |
0.0578 USDT |
0.0575 USDT |