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