ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,167.60
      0.00%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.065
      -0.07%
      Bitcoin
      65,936.59
      -1.05%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Coinzix Token (Gate.io:ZIXUSDT)

      6. Coinzix Token (Gate.io:ZIXUSDT) Historical

      ZIXUSDT Coinzix Token

      0.000114
      -0.00000291 (-2.50%)
      03:08:10 - Realtime Data

      ZIXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.000117 0.000017 17.12% 0.000109 0.00017 0.000104 277,465,419.00
      Jun 15 2024 0.000099 0.000018 22.28% 0.000081 0.000109 0.000081 199,206,970.00
      Jun 14 2024 0.000081 -0.000012 -12.91% 0.000093 0.000099 0.000079 175,625,011.00
      Jun 13 2024 0.000093 -0.000021 -18.50% 0.000113 0.000116 0.00009 144,372,711.00
      Jun 12 2024 0.000113 0.00000200 1.80% 0.000111 0.000115 0.000111 129,501,465.00
      Jun 11 2024 0.000111 -0.00000400 -3.48% 0.000114 0.000116 0.000107 125,822,347.00
      Jun 10 2024 0.000115 0.00000200 1.77% 0.000113 0.000115 0.000111 87,505,175.00
      Jun 09 2024 0.000113 -0.00000300 -2.58% 0.000116 0.000117 0.000113 116,861,622.00
      Jun 08 2024 0.000116 -0.00000300 -2.51% 0.000119 0.000127 0.000116 139,069,268.00
      Jun 07 2024 0.00012 -0.00000300 -2.45% 0.000123 0.000153 0.000117 154,700,792.00
      Jun 06 2024 0.000123 -0.00000200 -1.60% 0.000125 0.000137 0.000123 105,302,394.00
      Jun 05 2024 0.000125 0.00000400 3.30% 0.000121 0.00013 0.000121 119,686,730.00
      Jun 04 2024 0.000121 0.00000200 1.68% 0.00012 0.000123 0.000117 76,891,912.00
      Jun 03 2024 0.000119 0.00000200 1.70% 0.000117 0.000123 0.000117 115,767,753.00
      Jun 02 2024 0.000117 -0.00001 -7.88% 0.000125 0.000125 0.000117 110,902,936.00
      Jun 01 2024 0.000127 0.00000500 4.09% 0.000122 0.000128 0.000118 129,696,443.00
      May 31 2024 0.000122 -0.00000039 -0.32% 0.000123 0.000127 0.000121 100,308,977.00
      May 30 2024 0.000123 -0.00000200 -1.61% 0.000124 0.000131 0.000122 135,226,782.00
      May 29 2024 0.000124 -0.00000600 -4.61% 0.00013 0.000132 0.000123 108,427,896.00
      May 28 2024 0.00013 0.00000700 5.69% 0.000123 0.000131 0.000121 124,633,245.00
      May 27 2024 0.000123 -0.00000600 -4.66% 0.000129 0.00013 0.00012 132,542,789.00
      May 26 2024 0.000129 0.00000400 3.22% 0.000126 0.00013 0.000124 117,045,979.00
      May 25 2024 0.000124 0.00000600 5.05% 0.000121 0.000127 0.000119 124,933,175.00
      May 24 2024 0.000119 -0.00000700 -5.55% 0.000126 0.000133 0.000119 99,967,533.00
      May 23 2024 0.000126 0.00000600 5.01% 0.00012 0.000129 0.00012 132,723,958.00
      May 22 2024 0.00012 -0.00000800 -6.23% 0.000128 0.00013 0.00012 126,083,623.00
      May 21 2024 0.000128 -0.00000300 -2.29% 0.000131 0.000134 0.000128 120,703,154.00
      May 20 2024 0.000131 0.00000900 7.39% 0.000122 0.000131 0.000122 112,411,685.00
      May 19 2024 0.000122 -0.00000200 -1.61% 0.000124 0.000128 0.000121 98,493,706.00
      May 18 2024 0.000124 -0.00000600 -4.62% 0.00013 0.00013 0.000122 99,333,530.00
      May 17 2024 0.00013 0.000012 10.19% 0.000117 0.000131 0.000117 113,224,722.00
      May 16 2024 0.000118 -0.00000300 -2.47% 0.000123 0.000124 0.000117 112,919,937.00
      May 15 2024 0.000121 0.00000300 2.54% 0.000119 0.000156 0.000117 149,120,928.00
      May 14 2024 0.000118 0.00000058 0.49% 0.000117 0.000125 0.000114 125,697,225.00
      May 13 2024 0.000117 -0.000016 -11.96% 0.000134 0.000136 0.000117 124,558,920.00
      May 12 2024 0.000134 -0.00000200 -1.47% 0.000135 0.000156 0.000126 109,696,672.00
      May 11 2024 0.000136 0.00000037 0.27% 0.000136 0.00014 0.000135 63,789,501.00
      May 10 2024 0.000136 0.00000002 0.01% 0.000136 0.000136 0.00013 80,287,971.00
      May 09 2024 0.000136 -0.00000039 -0.29% 0.000136 0.000138 0.000134 66,865,397.00
      May 08 2024 0.000136 -0.000014 -9.31% 0.00015 0.000152 0.000136 82,993,465.00
      May 07 2024 0.00015 -0.00000400 -2.59% 0.000154 0.000154 0.00015 89,140,799.00
      May 06 2024 0.000154 0.00000060 0.39% 0.000154 0.000155 0.000152 89,407,380.00
      May 05 2024 0.000154 0.00000200 1.32% 0.000152 0.000155 0.00015 84,875,783.00
      May 04 2024 0.000152 0.00000200 1.33% 0.00015 0.000154 0.00015 100,035,610.00
      May 03 2024 0.00015 -0.00000300 -1.96% 0.000153 0.000154 0.00015 71,290,672.00
      May 02 2024 0.000153 -0.00000300 -1.93% 0.000155 0.00017 0.000151 93,818,378.00
      May 01 2024 0.000156 0.00001 6.85% 0.000146 0.000158 0.000146 93,499,246.00
      Apr 30 2024 0.000146 -0.00000300 -2.02% 0.000149 0.000151 0.000145 93,597,091.00
      Apr 29 2024 0.000149 -0.00000200 -1.33% 0.000151 0.000151 0.000147 94,560,102.00
      Apr 28 2024 0.000151 -0.00000100 -0.66% 0.000152 0.000155 0.00015 65,158,744.00
      Apr 27 2024 0.000152 -0.00000500 -3.17% 0.000158 0.00017 0.00015 89,375,744.00
      Apr 26 2024 0.000158 0.00000300 1.95% 0.000155 0.000161 0.000152 89,793,958.00
      Apr 25 2024 0.000154 -0.000011 -6.68% 0.000165 0.000165 0.00015 107,341,955.00
      Apr 24 2024 0.000165 -0.00000700 -4.07% 0.000172 0.000172 0.000162 88,673,881.00
      Apr 23 2024 0.000172 -0.000012 -6.52% 0.000184 0.000189 0.000169 87,380,076.00
      Apr 22 2024 0.000184 0.000022 13.55% 0.000163 0.0002 0.000162 88,571,720.00
      Apr 21 2024 0.000162 0.00000600 3.84% 0.000156 0.000164 0.000156 78,052,192.00
      Apr 20 2024 0.000156 0.00000020 0.13% 0.000156 0.00016 0.000155 84,651,353.00
      Apr 19 2024 0.000156 0.00000022 0.14% 0.000156 0.000158 0.000154 89,252,621.00
      Apr 18 2024 0.000156 0.00000300 1.97% 0.000152 0.000162 0.000151 102,027,512.00
      Apr 17 2024 0.000153 0.00000300 2.01% 0.00015 0.000154 0.000149 91,375,601.00
      Apr 16 2024 0.00015 -0.00000900 -5.67% 0.000159 0.000162 0.000149 86,538,133.00
      Apr 15 2024 0.000159 0.00000700 4.62% 0.000155 0.000161 0.000153 85,246,558.00
      Apr 14 2024 0.000151 -0.00000300 -1.95% 0.000153 0.000155 0.000149 95,796,356.00
      Apr 13 2024 0.000154 -0.00000800 -4.95% 0.000162 0.000165 0.000145 91,995,780.00
      Apr 12 2024 0.000162 -0.000017 -9.52% 0.000178 0.000185 0.00016 90,574,610.00
      Apr 11 2024 0.000179 -0.000013 -6.80% 0.000191 0.000198 0.000178 78,807,862.00
      Apr 10 2024 0.000191 0.00000900 4.95% 0.000182 0.000193 0.000174 85,710,150.00
      Apr 09 2024 0.000182 -0.00000800 -4.22% 0.000189 0.000195 0.00018 62,760,337.00
      Apr 08 2024 0.00019 0.00000800 4.41% 0.000181 0.000193 0.000178 83,928,390.00
      Apr 07 2024 0.000181 0.00000200 1.11% 0.00018 0.000188 0.000171 68,362,114.00
      Apr 06 2024 0.00018 0.00000002 0.01% 0.000179 0.000182 0.000179 74,575,866.00
      Apr 05 2024 0.000179 -0.000011 -5.77% 0.000191 0.000194 0.000174 86,602,395.00
      Apr 04 2024 0.000191 -0.000011 -5.46% 0.000201 0.000202 0.00019 80,597,099.00
      Apr 03 2024 0.000201 -0.00000500 -2.42% 0.000206 0.000217 0.0002 89,054,969.00
      Apr 02 2024 0.000207 0.00000600 2.99% 0.000209 0.000216 0.000192 94,565,247.00
      Apr 01 2024 0.000201 -0.00000100 -0.49% 0.000202 0.000222 0.000192 94,774,196.00
      Mar 31 2024 0.000202 -0.00000010 -0.05% 0.0002 0.000207 0.000199 59,775,896.00
      Mar 30 2024 0.000202 0.00000200 1.00% 0.0002 0.000212 0.000195 85,890,699.00
      Mar 29 2024 0.0002 -0.000026 -11.52% 0.000226 0.00023 0.000198 94,435,945.00
      Mar 28 2024 0.000226 -0.00000800 -3.42% 0.000233 0.000233 0.00021 123,905,223.00
      Mar 27 2024 0.000234 -0.000014 -5.66% 0.000247 0.000248 0.000217 120,207,733.00
      Mar 26 2024 0.000248 -0.00000400 -1.59% 0.000252 0.000257 0.000243 105,193,319.00
      Mar 25 2024 0.000252 0.000013 5.45% 0.000238 0.000285 0.000234 130,425,935.00
      Mar 24 2024 0.000239 -0.00001 -4.03% 0.000248 0.000256 0.000235 112,228,072.00
      Mar 23 2024 0.000248 0.000036 16.97% 0.000212 0.00026 0.0002 146,093,469.00
      Mar 22 2024 0.000212 -0.000015 -6.62% 0.000225 0.000227 0.000211 110,499,289.00
      Mar 21 2024 0.000227 0.00000001 0.00% 0.000225 0.000233 0.000217 115,813,848.00
      Mar 20 2024 0.000227 -0.000017 -6.99% 0.000243 0.000254 0.000225 105,265,103.00
      Mar 19 2024 0.000243 -0.000011 -4.33% 0.000254 0.000255 0.000218 126,358,822.00

      Your Recent History

      GATE
      ZIXUSDT
      Coinzix Token
      AMEX
      PKB
      Invesco Building and Con...
      Delayed Upgrade Clock