ZCNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 0.07785 | 0.0029 | 3.87% | 0.07487 | 0.08061 | 0.07419 | 194,151.00 |
Jul 23 2024 | 0.07495 | -0.00572 | -7.09% | 0.08044 | 0.08044 | 0.07237 | 56,391.00 |
Jul 22 2024 | 0.08067 | 0.00067 | 0.84% | 0.08014 | 0.08828 | 0.08008 | 144,286.00 |
Jul 21 2024 | 0.080 | 0.00138 | 1.76% | 0.07863 | 0.08013 | 0.07703 | 192,905.00 |
Jul 20 2024 | 0.07862 | 0.00035 | 0.45% | 0.07812 | 0.07887 | 0.07772 | 175,147.00 |
Jul 19 2024 | 0.07827 | 0.00241 | 3.18% | 0.07593 | 0.0883 | 0.07583 | 179,820.00 |
Jul 18 2024 | 0.07586 | -0.00425 | -5.31% | 0.08014 | 0.08018 | 0.07264 | 172,460.00 |
Jul 17 2024 | 0.08011 | -0.003 | -3.61% | 0.08327 | 0.08367 | 0.07805 | 166,351.00 |
Jul 16 2024 | 0.08311 | 0.00204 | 2.52% | 0.08092 | 0.08557 | 0.08066 | 162,882.00 |
Jul 15 2024 | 0.08107 | 0.00502 | 6.60% | 0.07605 | 0.08659 | 0.07605 | 81,471.00 |
Jul 14 2024 | 0.07605 | 0.00005 | 0.07% | 0.07605 | 0.07605 | 0.07605 | 12.00 |
Jul 13 2024 | 0.076 | -0.00006 | -0.08% | 0.076 | 0.076 | 0.076 | 720.00 |
Jul 12 2024 | 0.07606 | 0.00006 | 0.08% | 0.07606 | 0.07606 | 0.07606 | 45.00 |
Jul 11 2024 | 0.076 | -0.00011 | -0.14% | 0.07607 | 0.07633 | 0.07567 | 104,588.00 |
Jul 10 2024 | 0.07611 | -0.00006 | -0.08% | 0.07623 | 0.07652 | 0.07598 | 179,023.00 |
Jul 09 2024 | 0.07617 | -0.00009 | -0.12% | 0.07577 | 0.07635 | 0.07475 | 166,135.00 |
Jul 08 2024 | 0.07626 | -0.00033 | -0.43% | 0.07659 | 0.0767 | 0.07448 | 188,581.00 |
Jul 07 2024 | 0.07659 | -0.00364 | -4.54% | 0.08021 | 0.08927 | 0.07502 | 184,186.00 |
Jul 06 2024 | 0.08023 | 0.00492 | 6.53% | 0.07533 | 0.08027 | 0.07502 | 186,889.00 |
Jul 05 2024 | 0.07531 | -0.00496 | -6.18% | 0.08035 | 0.08038 | 0.07454 | 127,076.00 |
Jul 04 2024 | 0.08027 | -0.00497 | -5.83% | 0.08524 | 0.08524 | 0.07342 | 149,119.00 |
Jul 03 2024 | 0.08524 | -0.00342 | -3.86% | 0.08876 | 0.08886 | 0.08357 | 138,065.00 |
Jul 02 2024 | 0.08866 | 0.00442 | 5.25% | 0.08484 | 0.08927 | 0.08313 | 143,138.00 |
Jul 01 2024 | 0.08424 | 0.00388 | 4.83% | 0.07986 | 0.09244 | 0.07823 | 159,319.00 |
Jun 30 2024 | 0.08036 | -0.00252 | -3.04% | 0.08291 | 0.09016 | 0.0713 | 82,983.00 |
Jun 29 2024 | 0.08288 | 0.00136 | 1.67% | 0.08134 | 0.08288 | 0.08049 | 100,880.00 |
Jun 28 2024 | 0.08152 | 0.00318 | 4.06% | 0.07829 | 0.08167 | 0.07695 | 146,157.00 |
Jun 27 2024 | 0.07834 | -0.00273 | -3.37% | 0.08102 | 0.09695 | 0.07495 | 172,014.00 |
Jun 26 2024 | 0.08107 | -0.00003 | -0.04% | 0.081 | 0.08121 | 0.08029 | 171,347.00 |
Jun 25 2024 | 0.0811 | 0.0011 | 1.38% | 0.080 | 0.08296 | 0.07958 | 160,911.00 |
Jun 24 2024 | 0.080 | -0.01061 | -11.71% | 0.09063 | 0.09075 | 0.0705 | 140,189.00 |
Jun 23 2024 | 0.09061 | -0.00503 | -5.26% | 0.09594 | 0.09594 | 0.0903 | 152,564.00 |
Jun 22 2024 | 0.09564 | -0.00941 | -8.96% | 0.10511 | 0.10516 | 0.09559 | 123,408.00 |
Jun 21 2024 | 0.10505 | -0.0022 | -2.05% | 0.10691 | 0.10743 | 0.1047 | 138,955.00 |
Jun 20 2024 | 0.10725 | 0.00141 | 1.33% | 0.10564 | 0.10793 | 0.1047 | 148,268.00 |
Jun 19 2024 | 0.10584 | 0.01574 | 17.47% | 0.09044 | 0.11693 | 0.08955 | 229,083.00 |
Jun 18 2024 | 0.0901 | -0.00464 | -4.90% | 0.09476 | 0.09476 | 0.08861 | 82,780.00 |
Jun 17 2024 | 0.09474 | -0.00317 | -3.24% | 0.09782 | 0.10448 | 0.0941 | 101,720.00 |
Jun 16 2024 | 0.09791 | -0.00076 | -0.77% | 0.09868 | 0.09945 | 0.09756 | 145,337.00 |
Jun 15 2024 | 0.09867 | 0.00645 | 6.99% | 0.09183 | 0.11693 | 0.09182 | 115,506.00 |
Jun 14 2024 | 0.09222 | 0.005 | 5.73% | 0.0874 | 0.10315 | 0.08634 | 85,624.00 |
Jun 13 2024 | 0.08722 | -0.00352 | -3.88% | 0.0886 | 0.10329 | 0.0861 | 100,427.00 |
Jun 12 2024 | 0.09074 | -0.00081 | -0.88% | 0.09208 | 0.1027 | 0.08653 | 105,008.00 |
Jun 11 2024 | 0.09155 | -0.00533 | -5.50% | 0.09676 | 0.09755 | 0.09093 | 93,056.00 |
Jun 10 2024 | 0.09688 | -0.005 | -4.91% | 0.10233 | 0.10482 | 0.0931 | 118,017.00 |
Jun 09 2024 | 0.10188 | 0.00665 | 6.98% | 0.09525 | 0.10981 | 0.08821 | 91,521.00 |
Jun 08 2024 | 0.09523 | -0.0099 | -9.42% | 0.10504 | 0.1056 | 0.09032 | 114,151.00 |
Jun 07 2024 | 0.10513 | -0.00578 | -5.21% | 0.11071 | 0.11211 | 0.1043 | 130,263.00 |
Jun 06 2024 | 0.11091 | -0.00244 | -2.15% | 0.1132 | 0.13242 | 0.10982 | 137,979.00 |
Jun 05 2024 | 0.11335 | 0.00111 | 0.99% | 0.11231 | 0.11574 | 0.11223 | 123,979.00 |
Jun 04 2024 | 0.11224 | 0.00378 | 3.49% | 0.10849 | 0.11271 | 0.10816 | 49,278.00 |
Jun 03 2024 | 0.10846 | 0.00755 | 7.48% | 0.10048 | 0.1086 | 0.10042 | 109,131.00 |
Jun 02 2024 | 0.10091 | -0.00775 | -7.13% | 0.10885 | 0.10904 | 0.08682 | 236,118.00 |
Jun 01 2024 | 0.10866 | -0.00339 | -3.03% | 0.11198 | 0.11242 | 0.10302 | 126,128.00 |
May 31 2024 | 0.11205 | -0.00395 | -3.41% | 0.116 | 0.11674 | 0.10301 | 117,273.00 |
May 30 2024 | 0.116 | 0.00821 | 7.62% | 0.10755 | 0.14349 | 0.10751 | 119,876.00 |
May 29 2024 | 0.10779 | 0.00092 | 0.86% | 0.10685 | 0.11283 | 0.10595 | 137,940.00 |
May 28 2024 | 0.10687 | 0.0018 | 1.71% | 0.10513 | 0.10926 | 0.10471 | 132,009.00 |
May 27 2024 | 0.10507 | -0.00008 | -0.08% | 0.10495 | 0.10615 | 0.10345 | 129,743.00 |
May 26 2024 | 0.10515 | 0.00685 | 6.97% | 0.09857 | 0.10817 | 0.09797 | 138,226.00 |
May 25 2024 | 0.0983 | 0.00263 | 2.75% | 0.09641 | 0.1013 | 0.09567 | 95,394.00 |
May 24 2024 | 0.09567 | -0.00329 | -3.32% | 0.09889 | 0.10675 | 0.09142 | 86,530.00 |
May 23 2024 | 0.09896 | -0.00509 | -4.89% | 0.10419 | 0.11528 | 0.09893 | 167,113.00 |
May 22 2024 | 0.10405 | -0.00259 | -2.43% | 0.10652 | 0.10908 | 0.10125 | 131,368.00 |
May 21 2024 | 0.10664 | 0.00114 | 1.08% | 0.10521 | 0.12396 | 0.10313 | 130,332.00 |
May 20 2024 | 0.1055 | 0.00526 | 5.25% | 0.1002 | 0.10827 | 0.09893 | 136,795.00 |
May 19 2024 | 0.10024 | -0.00711 | -6.62% | 0.10735 | 0.10854 | 0.09902 | 138,168.00 |
May 18 2024 | 0.10735 | -0.00262 | -2.38% | 0.11041 | 0.12499 | 0.10558 | 139,574.00 |
May 17 2024 | 0.10997 | -0.0012 | -1.08% | 0.11123 | 0.11202 | 0.1086 | 138,858.00 |
May 16 2024 | 0.11117 | 0.0041 | 3.83% | 0.10899 | 0.12527 | 0.10809 | 130,423.00 |
May 15 2024 | 0.10707 | -0.00125 | -1.15% | 0.10843 | 0.10998 | 0.101 | 153,114.00 |
May 14 2024 | 0.10832 | -0.00033 | -0.30% | 0.10956 | 0.11077 | 0.10703 | 121,909.00 |
May 13 2024 | 0.10865 | 0.00122 | 1.14% | 0.10726 | 0.128 | 0.10582 | 125,265.00 |
May 12 2024 | 0.10743 | 0.00031 | 0.29% | 0.10933 | 0.11394 | 0.10737 | 120,461.00 |
May 11 2024 | 0.10712 | 0.00219 | 2.09% | 0.10503 | 0.128 | 0.101 | 133,095.00 |
May 10 2024 | 0.10493 | -0.00642 | -5.77% | 0.111 | 0.12059 | 0.1023 | 193,432.00 |
May 09 2024 | 0.11135 | 0.00117 | 1.06% | 0.10952 | 0.1348 | 0.10898 | 144,504.00 |
May 08 2024 | 0.11018 | -0.01131 | -9.31% | 0.11818 | 0.11913 | 0.10806 | 105,215.00 |
May 07 2024 | 0.12149 | 0.00007 | 0.06% | 0.12157 | 0.12414 | 0.1176 | 118,066.00 |
May 06 2024 | 0.12142 | -0.00675 | -5.27% | 0.12824 | 0.12873 | 0.11584 | 131,187.00 |
May 05 2024 | 0.12817 | -0.0043 | -3.25% | 0.13242 | 0.13242 | 0.12616 | 75,001.00 |
May 04 2024 | 0.13247 | -0.00325 | -2.39% | 0.13622 | 0.160 | 0.13229 | 110,822.00 |
May 03 2024 | 0.13572 | 0.00867 | 6.82% | 0.12774 | 0.14251 | 0.1174 | 125,596.00 |
May 02 2024 | 0.12705 | 0.00392 | 3.18% | 0.12299 | 0.12861 | 0.12221 | 98,292.00 |
May 01 2024 | 0.12313 | -0.00565 | -4.39% | 0.1287 | 0.12919 | 0.120 | 112,432.00 |
Apr 30 2024 | 0.12878 | -0.00152 | -1.17% | 0.13013 | 0.13223 | 0.12663 | 99,059.00 |
Apr 29 2024 | 0.1303 | 0.00278 | 2.18% | 0.1273 | 0.13032 | 0.1256 | 102,056.00 |
Apr 28 2024 | 0.12752 | 0.00102 | 0.81% | 0.12626 | 0.12824 | 0.12606 | 107,548.00 |
Apr 27 2024 | 0.1265 | 0.0023 | 1.85% | 0.12433 | 0.13625 | 0.12224 | 108,459.00 |
Apr 26 2024 | 0.1242 | 0.00284 | 2.34% | 0.12136 | 0.12889 | 0.11928 | 124,909.00 |