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