Identifier on Huobi: zcxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0599 USDT |
12,900,740.3216 ZCX |
0.0598 USDT |
0.0585 USDT |
0.0595 USDT |
0.0600 USDT |
| 2025-02-07 |
0.0621 USDT |
7,527,339.8582 ZCX |
0.0624 USDT |
0.0612 USDT |
0.0618 USDT |
0.0621 USDT |
| 2025-02-06 |
0.0637 USDT |
8,535,117.3334 ZCX |
0.0642 USDT |
0.0622 USDT |
0.0629 USDT |
0.0626 USDT |
| 2025-02-05 |
0.0632 USDT |
7,867,065.3729 ZCX |
0.0634 USDT |
0.0625 USDT |
0.0634 USDT |
0.0631 USDT |
| 2025-02-04 |
0.0633 USDT |
10,329,475.9107 ZCX |
0.0630 USDT |
0.0623 USDT |
0.0632 USDT |
0.0634 USDT |
| 2025-02-03 |
0.0585 USDT |
16,625,957.0326 ZCX |
0.0619 USDT |
0.0565 USDT |
0.0573 USDT |
0.0601 USDT |
| 2025-02-02 |
0.0666 USDT |
9,698,807.3715 ZCX |
0.0692 USDT |
0.0611 USDT |
0.0627 USDT |
0.0618 USDT |
| 2025-02-01 |
0.0726 USDT |
7,153,768.6024 ZCX |
0.0728 USDT |
0.0687 USDT |
0.0694 USDT |
0.0689 USDT |
| 2025-01-31 |
0.0670 USDT |
4,612,317.4847 ZCX |
0.0660 USDT |
0.0658 USDT |
0.0662 USDT |
0.0710 USDT |
| 2025-01-30 |
0.0634 USDT |
7,066,956.1545 ZCX |
0.0637 USDT |
0.0625 USDT |
0.0630 USDT |
0.0655 USDT |
| 2025-01-29 |
0.0637 USDT |
8,333,750.1402 ZCX |
0.0644 USDT |
0.0620 USDT |
0.0625 USDT |
0.0637 USDT |
| 2025-01-28 |
0.0684 USDT |
9,175,051.6001 ZCX |
0.0687 USDT |
0.0675 USDT |
0.0684 USDT |
0.0685 USDT |
| 2025-01-27 |
0.0691 USDT |
4,838,885.8482 ZCX |
0.0721 USDT |
0.0662 USDT |
0.0666 USDT |
0.0664 USDT |
| 2025-01-26 |
0.0726 USDT |
6,035,364.2210 ZCX |
0.0724 USDT |
0.0712 USDT |
0.0725 USDT |
0.0740 USDT |
| 2025-01-25 |
0.0717 USDT |
6,022,730.1182 ZCX |
0.0720 USDT |
0.0711 USDT |
0.0717 USDT |
0.0722 USDT |
| 2025-01-24 |
0.0716 USDT |
11,340,893.0278 ZCX |
0.0715 USDT |
0.0693 USDT |
0.0710 USDT |
0.0725 USDT |
| 2025-01-23 |
0.0717 USDT |
4,995,045.3807 ZCX |
0.0733 USDT |
0.0692 USDT |
0.0697 USDT |
0.0694 USDT |
| 2025-01-22 |
0.0731 USDT |
4,747,041.6349 ZCX |
0.0737 USDT |
0.0675 USDT |
0.0734 USDT |
0.0736 USDT |
| 2025-01-21 |
0.0741 USDT |
13,019,753.0117 ZCX |
0.0752 USDT |
0.0723 USDT |
0.0733 USDT |
0.0737 USDT |
| 2025-01-20 |
0.0740 USDT |
6,666,824.7527 ZCX |
0.0728 USDT |
0.0724 USDT |
0.0741 USDT |
0.0746 USDT |
| 2025-01-19 |
0.0768 USDT |
4,055,435.2089 ZCX |
0.0769 USDT |
0.0722 USDT |
0.0754 USDT |
0.0731 USDT |
| 2025-01-18 |
0.0813 USDT |
6,104,841.2505 ZCX |
0.0842 USDT |
0.0784 USDT |
0.0801 USDT |
0.0807 USDT |
| 2025-01-17 |
0.0798 USDT |
9,158,681.0569 ZCX |
0.0880 USDT |
0.0723 USDT |
0.0747 USDT |
0.0823 USDT |
| 2025-01-16 |
0.0809 USDT |
8,909,103.1915 ZCX |
0.0771 USDT |
0.0771 USDT |
0.0801 USDT |
0.0800 USDT |
| 2025-01-15 |
0.0820 USDT |
9,877,466.4882 ZCX |
0.0885 USDT |
0.0720 USDT |
0.0788 USDT |
0.0794 USDT |
| 2025-01-14 |
0.0865 USDT |
5,224,886.9421 ZCX |
0.0896 USDT |
0.0800 USDT |
0.0828 USDT |
0.0851 USDT |
| 2025-01-13 |
0.0881 USDT |
3,845,398.3178 ZCX |
0.0959 USDT |
0.0798 USDT |
0.0857 USDT |
0.0851 USDT |
| 2025-01-12 |
0.0970 USDT |
1,725,474.1698 ZCX |
0.1028 USDT |
0.0889 USDT |
0.0927 USDT |
0.0938 USDT |
| 2025-01-11 |
0.1004 USDT |
3,930,616.9251 ZCX |
0.1061 USDT |
0.0899 USDT |
0.0945 USDT |
0.0957 USDT |
| 2025-01-10 |
0.1045 USDT |
6,452,686.9148 ZCX |
0.1045 USDT |
0.1015 USDT |
0.1029 USDT |
0.1059 USDT |
| 2025-01-09 |
0.1158 USDT |
4,169,644.9967 ZCX |
0.1172 USDT |
0.1113 USDT |
0.1129 USDT |
0.1120 USDT |
| 2025-01-08 |
0.1173 USDT |
5,238,073.9097 ZCX |
0.1200 USDT |
0.1119 USDT |
0.1169 USDT |
0.1158 USDT |
| 2025-01-07 |
0.1325 USDT |
4,017,237.1441 ZCX |
0.1336 USDT |
0.1250 USDT |
0.1277 USDT |
0.1264 USDT |
| 2025-01-06 |
0.1247 USDT |
4,474,115.2880 ZCX |
0.1218 USDT |
0.1201 USDT |
0.1220 USDT |
0.1285 USDT |
| 2025-01-05 |
0.1245 USDT |
2,303,138.2573 ZCX |
0.1273 USDT |
0.1218 USDT |
0.1231 USDT |
0.1224 USDT |
| 2025-01-04 |
0.1298 USDT |
2,645,757.7615 ZCX |
0.1330 USDT |
0.1262 USDT |
0.1273 USDT |
0.1267 USDT |
| 2025-01-03 |
0.1203 USDT |
2,635,725.2543 ZCX |
0.1210 USDT |
0.1182 USDT |
0.1191 USDT |
0.1190 USDT |
| 2025-01-02 |
0.1208 USDT |
4,581,448.5622 ZCX |
0.1220 USDT |
0.1170 USDT |
0.1196 USDT |
0.1216 USDT |
| 2025-01-01 |
0.1201 USDT |
4,373,669.5096 ZCX |
0.1194 USDT |
0.1170 USDT |
0.1185 USDT |
0.1214 USDT |
| 2024-12-31 |
0.1177 USDT |
2,759,408.6465 ZCX |
0.1163 USDT |
0.1155 USDT |
0.1179 USDT |
0.1177 USDT |
| 2024-12-30 |
0.1234 USDT |
4,557,802.1547 ZCX |
0.1223 USDT |
0.1188 USDT |
0.1205 USDT |
0.1202 USDT |
| 2024-12-29 |
0.1200 USDT |
3,466,554.7769 ZCX |
0.1271 USDT |
0.1148 USDT |
0.1167 USDT |
0.1180 USDT |
| 2024-12-28 |
0.1227 USDT |
4,649,135.2656 ZCX |
0.1233 USDT |
0.1196 USDT |
0.1209 USDT |
0.1273 USDT |
| 2024-12-27 |
0.1305 USDT |
2,714,224.2917 ZCX |
0.1296 USDT |
0.1284 USDT |
0.1296 USDT |
0.1313 USDT |
| 2024-12-26 |
0.1323 USDT |
4,392,456.1169 ZCX |
0.1404 USDT |
0.1230 USDT |
0.1255 USDT |
0.1288 USDT |
| 2024-12-25 |
0.1431 USDT |
5,673,365.9649 ZCX |
0.1432 USDT |
0.1400 USDT |
0.1425 USDT |
0.1404 USDT |
| 2024-12-24 |
0.1379 USDT |
4,006,988.5343 ZCX |
0.1383 USDT |
0.1339 USDT |
0.1347 USDT |
0.1415 USDT |
| 2024-12-23 |
0.1273 USDT |
1,764,465.8689 ZCX |
0.1281 USDT |
0.1231 USDT |
0.1245 USDT |
0.1276 USDT |
| 2024-12-22 |
0.1303 USDT |
3,881,821.7258 ZCX |
0.1318 USDT |
0.1275 USDT |
0.1278 USDT |
0.1277 USDT |
| 2024-12-21 |
0.1326 USDT |
6,580,127.8149 ZCX |
0.1309 USDT |
0.1249 USDT |
0.1289 USDT |
0.1323 USDT |