Register to chat with like-minded investors on our interactive forums.
ZCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.101874 | 0.004045 | 4.13% | 0.097835 | 0.103488 | 0.097674 | 3,534.00 |
| Jul 12 2024 | 0.097829 | -0.001401 | -1.41% | 0.099215 | 0.099521 | 0.095615 | 507.00 |
| Jul 11 2024 | 0.09923 | -0.000687 | -0.69% | 0.099682 | 0.104125 | 0.096629 | 2,621.00 |
| Jul 10 2024 | 0.099917 | -0.000492 | -0.49% | 0.099654 | 0.106479 | 0.097318 | 13,225.00 |
| Jul 09 2024 | 0.100409 | 0.001832 | 1.86% | 0.096967 | 0.103403 | 0.095202 | 5,202.00 |
| Jul 08 2024 | 0.098577 | 0.005295 | 5.68% | 0.247371 | 0.25031 | 0.091636 | 9,563.00 |
| Jul 07 2024 | 0.093282 | -0.009663 | -9.39% | 0.102921 | 0.104932 | 0.093245 | 6,952.00 |
| Jul 06 2024 | 0.102945 | 0.00714 | 7.45% | 0.095607 | 0.10383 | 0.094426 | 7,392.00 |
| Jul 05 2024 | 0.095805 | -0.003198 | -3.23% | 0.095622 | 0.101163 | 0.082218 | 48,398.00 |
| Jul 04 2024 | 0.099004 | -0.019604 | -16.53% | 0.11852 | 0.118856 | 0.096418 | 45,810.00 |
| Jul 03 2024 | 0.118608 | -0.006651 | -5.31% | 0.125384 | 0.125626 | 0.114127 | 12,233.00 |
| Jul 02 2024 | 0.125259 | 0.010327 | 8.99% | 0.115061 | 0.126397 | 0.114111 | 15,434.00 |
| Jul 01 2024 | 0.114932 | 0.000145 | 0.13% | 0.247371 | 0.25031 | 0.111943 | 3,200.00 |
| Jun 30 2024 | 0.114787 | -0.000209 | -0.18% | 0.115084 | 0.115892 | 0.108656 | 5,988.00 |
| Jun 29 2024 | 0.114996 | 0.002782 | 2.48% | 0.11218 | 0.125198 | 0.108936 | 25,162.00 |
| Jun 28 2024 | 0.112214 | -0.001649 | -1.45% | 0.109667 | 0.122748 | 0.103642 | 61,667.00 |
| Jun 27 2024 | 0.113863 | -0.008913 | -7.26% | 0.121626 | 0.124697 | 0.108477 | 45,848.00 |
| Jun 26 2024 | 0.122776 | -0.010001 | -7.53% | 0.247371 | 0.25031 | 0.122776 | 6,030.00 |
| Jun 25 2024 | 0.132777 | -0.008345 | -5.91% | 0.141014 | 0.15216 | 0.123984 | 10,426.00 |
| Jun 24 2024 | 0.141122 | 0.004322 | 3.16% | 0.133265 | 0.157141 | 0.125563 | 25,077.00 |
| Jun 23 2024 | 0.136799 | 0.013471 | 10.92% | 0.122708 | 0.137129 | 0.122708 | 1,876.00 |
| Jun 22 2024 | 0.123328 | -0.002853 | -2.26% | 0.126365 | 0.127948 | 0.122046 | 1,955.00 |
| Jun 21 2024 | 0.126181 | 0.004855 | 4.00% | 0.121328 | 0.130153 | 0.118801 | 2,709.00 |
| Jun 20 2024 | 0.121326 | -0.000584 | -0.48% | 0.122788 | 0.133652 | 0.119719 | 2,164.00 |
| Jun 19 2024 | 0.12191 | 0.010045 | 8.98% | 0.112039 | 0.126484 | 0.109392 | 10,101.00 |
| Jun 18 2024 | 0.111866 | -0.017655 | -13.63% | 0.132307 | 0.138214 | 0.111866 | 38,496.00 |
| Jun 17 2024 | 0.12952 | -0.009089 | -6.56% | 0.247371 | 0.25031 | 0.128437 | 13,483.00 |
| Jun 16 2024 | 0.138609 | -0.001033 | -0.74% | 0.139632 | 0.141089 | 0.13043 | 2,891.00 |
| Jun 15 2024 | 0.139642 | 0.007595 | 5.75% | 0.131989 | 0.146001 | 0.131989 | 4,041.00 |
| Jun 14 2024 | 0.132047 | -0.000869 | -0.65% | 0.133022 | 0.147609 | 0.130362 | 3,620.00 |
| Jun 13 2024 | 0.132916 | -0.01106 | -7.68% | 0.144005 | 0.149059 | 0.132757 | 26,983.00 |
| Jun 12 2024 | 0.143975 | 0.001131 | 0.79% | 0.142733 | 0.155556 | 0.13858 | 4,508.00 |
| Jun 11 2024 | 0.142845 | -0.0093 | -6.11% | 0.152283 | 0.156208 | 0.140945 | 27,866.00 |
| Jun 10 2024 | 0.152145 | -0.001792 | -1.16% | 0.247371 | 0.25031 | 0.151158 | 19,163.00 |
| Jun 09 2024 | 0.153937 | 0.000028 | 0.02% | 0.153818 | 0.166814 | 0.152955 | 1,481.00 |
| Jun 08 2024 | 0.153909 | -0.007643 | -4.73% | 0.161433 | 0.169186 | 0.153142 | 10,512.00 |
| Jun 07 2024 | 0.161552 | -0.008316 | -4.90% | 0.170523 | 0.184309 | 0.155646 | 15,164.00 |
| Jun 06 2024 | 0.169868 | 0.000651 | 0.38% | 0.16935 | 0.175918 | 0.162864 | 1,859.00 |
| Jun 05 2024 | 0.169217 | -0.009307 | -5.21% | 0.247371 | 0.25031 | 0.16849 | 15,666.00 |
| Jun 04 2024 | 0.178524 | 0.020309 | 12.84% | 0.158249 | 0.183929 | 0.156513 | 26,211.00 |
| Jun 03 2024 | 0.158215 | -0.011954 | -7.02% | 0.164554 | 0.17249 | 0.153184 | 36,862.00 |
| Jun 02 2024 | 0.170169 | 0.015146 | 9.77% | 0.155074 | 0.175649 | 0.150224 | 21,596.00 |
| Jun 01 2024 | 0.155023 | -0.012965 | -7.72% | 0.168751 | 0.16917 | 0.154106 | 2,885.00 |
| May 31 2024 | 0.167987 | -0.006981 | -3.99% | 0.175007 | 0.180625 | 0.167265 | 4,760.00 |
| May 30 2024 | 0.174968 | -0.00689 | -3.79% | 0.181799 | 0.186875 | 0.172372 | 7,110.00 |
| May 29 2024 | 0.181858 | 0.004104 | 2.31% | 0.174186 | 0.186775 | 0.169901 | 9,023.00 |
| May 28 2024 | 0.177754 | 0.000264 | 0.15% | 0.183198 | 0.184541 | 0.167792 | 22,650.00 |
| May 27 2024 | 0.17749 | 0.012427 | 7.53% | 0.247371 | 0.25031 | 0.163717 | 23,400.00 |
| May 26 2024 | 0.165063 | 0.000288 | 0.17% | 0.167622 | 0.174157 | 0.156804 | 3,897.00 |
| May 25 2024 | 0.164775 | -0.012141 | -6.86% | 0.176809 | 0.183045 | 0.164775 | 15,094.00 |
| May 24 2024 | 0.176917 | -0.004307 | -2.38% | 0.181359 | 0.181359 | 0.171579 | 3,596.00 |
| May 23 2024 | 0.181224 | -0.000546 | -0.30% | 0.181741 | 0.190309 | 0.172647 | 8,909.00 |
| May 22 2024 | 0.18177 | 0.002134 | 1.19% | 0.179536 | 0.185529 | 0.174606 | 17,122.00 |
| May 21 2024 | 0.179636 | -0.018087 | -9.15% | 0.197915 | 0.209085 | 0.176846 | 14,947.00 |
| May 20 2024 | 0.197723 | 0.003673 | 1.89% | 0.247371 | 0.25031 | 0.181985 | 24,243.00 |
| May 19 2024 | 0.194049 | 0.004409 | 2.33% | 0.189442 | 0.203538 | 0.188882 | 5,387.00 |
| May 18 2024 | 0.18964 | 0.013557 | 7.70% | 0.176139 | 0.198849 | 0.175622 | 25,070.00 |
| May 17 2024 | 0.176083 | -0.003418 | -1.90% | 0.179586 | 0.186119 | 0.174517 | 3,045.00 |
| May 16 2024 | 0.179501 | -0.010876 | -5.71% | 0.190167 | 0.194591 | 0.175076 | 17,808.00 |
| May 15 2024 | 0.190377 | 0.014903 | 8.49% | 0.175409 | 0.19643 | 0.169255 | 20,887.00 |
| May 14 2024 | 0.175473 | -0.006252 | -3.44% | 0.181792 | 0.185571 | 0.168313 | 40,737.00 |
| May 13 2024 | 0.181725 | -0.010077 | -5.25% | 0.247371 | 0.25031 | 0.179099 | 25,710.00 |
| May 12 2024 | 0.191802 | 0.00336 | 1.78% | 0.188636 | 0.196479 | 0.180626 | 6,664.00 |
| May 11 2024 | 0.188442 | 0.001995 | 1.07% | 0.18614 | 0.198998 | 0.18593 | 17,673.00 |
| May 10 2024 | 0.186447 | -0.000735 | -0.39% | 0.186845 | 0.20324 | 0.182254 | 9,422.00 |
| May 09 2024 | 0.187183 | -0.010366 | -5.25% | 0.197635 | 0.201233 | 0.178551 | 44,856.00 |
| May 08 2024 | 0.197548 | -0.024254 | -10.93% | 0.221287 | 0.238172 | 0.17521 | 106,996.00 |
| May 07 2024 | 0.221802 | 0.012029 | 5.73% | 0.209713 | 0.228978 | 0.201994 | 23,128.00 |
| May 06 2024 | 0.209773 | -0.014888 | -6.63% | 0.247371 | 0.25031 | 0.208405 | 25,440.00 |
| May 05 2024 | 0.224661 | 0.007469 | 3.44% | 0.217235 | 0.231517 | 0.21307 | 7,634.00 |
| May 04 2024 | 0.217192 | -0.018175 | -7.72% | 0.235206 | 0.23699 | 0.216203 | 14,223.00 |
| May 03 2024 | 0.235367 | 0.00526 | 2.29% | 0.229981 | 0.241682 | 0.226617 | 4,339.00 |
| May 02 2024 | 0.230108 | -0.008342 | -3.50% | 0.238775 | 0.257444 | 0.227399 | 29,774.00 |
| May 01 2024 | 0.23845 | 0.0188 | 8.56% | 0.218863 | 0.246697 | 0.206846 | 43,093.00 |
| Apr 30 2024 | 0.21965 | -0.021645 | -8.97% | 0.241306 | 0.244488 | 0.209394 | 8,763.00 |
| Apr 29 2024 | 0.241295 | 0.023317 | 10.70% | 0.247371 | 0.25031 | 0.209431 | 22,796.00 |
| Apr 28 2024 | 0.217978 | -0.004134 | -1.86% | 0.216867 | 0.237811 | 0.216867 | 10,942.00 |
| Apr 27 2024 | 0.222112 | -0.001174 | -0.53% | 0.223115 | 0.230344 | 0.207088 | 18,124.00 |
| Apr 26 2024 | 0.223286 | -0.014661 | -6.16% | 0.237948 | 0.244226 | 0.222891 | 25,653.00 |
| Apr 25 2024 | 0.237947 | -0.008581 | -3.48% | 0.246802 | 0.252334 | 0.236743 | 16,990.00 |
| Apr 24 2024 | 0.246528 | 0.010866 | 4.61% | 0.243727 | 0.261618 | 0.236612 | 51,337.00 |
| Apr 23 2024 | 0.235662 | -0.015777 | -6.27% | 0.252506 | 0.257988 | 0.232372 | 27,587.00 |
| Apr 22 2024 | 0.251439 | 0.002528 | 1.02% | 0.247371 | 0.263239 | 0.231676 | 63,338.00 |
| Apr 21 2024 | 0.24891 | -0.013338 | -5.09% | 0.261711 | 0.286726 | 0.247488 | 9,117.00 |
| Apr 20 2024 | 0.262249 | 0.027188 | 11.57% | 0.234239 | 0.269008 | 0.227848 | 16,288.00 |
| Apr 19 2024 | 0.235061 | -0.005658 | -2.35% | 0.240224 | 0.241473 | 0.215163 | 3,999.00 |
| Apr 18 2024 | 0.240719 | 0.031604 | 15.11% | 0.208975 | 0.240913 | 0.202135 | 8,453.00 |
| Apr 17 2024 | 0.209115 | -0.031748 | -13.18% | 0.24133 | 0.24133 | 0.201642 | 40,258.00 |
| Apr 16 2024 | 0.240863 | 0.008677 | 3.74% | 0.232132 | 0.24278 | 0.227125 | 8,583.00 |
| Apr 15 2024 | 0.232186 | -0.028349 | -10.88% | 0.247371 | 0.255382 | 0.222525 | 19,424.00 |
| Apr 14 2024 | 0.260535 | 0.024517 | 10.39% | 0.235411 | 0.260758 | 0.217592 | 11,900.00 |
| Apr 13 2024 | 0.236018 | -0.006989 | -2.88% | 0.242887 | 0.277001 | 0.210145 | 36,638.00 |
