ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,155.24
      0.29%
      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

      0.000047
      -0.00000303 (-6.11%)
      07:13:45 - Realtime Data

      ZIXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00005 -0.00000900 -15.39% 0.000058 0.000059 0.000049 330,041,496.00
      Jul 17 2024 0.000058 -0.000024 -29.10% 0.000082 0.000083 0.000055 338,974,746.00
      Jul 16 2024 0.000082 -0.00000062 -0.75% 0.000083 0.000087 0.000082 170,222,050.00
      Jul 15 2024 0.000083 -0.00000100 -1.19% 0.000084 0.000085 0.000081 171,787,883.00
      Jul 14 2024 0.000084 0.00000300 3.69% 0.000082 0.000087 0.00008 179,920,679.00
      Jul 13 2024 0.000081 0.00000071 0.88% 0.000081 0.000082 0.000079 160,959,299.00
      Jul 12 2024 0.000081 0.00000015 0.19% 0.00008 0.000081 0.00008 173,006,152.00
      Jul 11 2024 0.00008 0.00000100 1.27% 0.000079 0.000081 0.000078 170,043,811.00
      Jul 10 2024 0.000079 0.00000400 5.33% 0.000075 0.000103 0.000075 189,242,920.00
      Jul 09 2024 0.000075 -0.00000300 -3.84% 0.000078 0.000082 0.000075 177,118,924.00
      Jul 08 2024 0.000078 0.00000037 0.48% 0.000078 0.000078 0.000077 179,053,977.00
      Jul 07 2024 0.000078 -0.00000012 -0.15% 0.000078 0.000078 0.000077 175,031,448.00
      Jul 06 2024 0.000078 -0.00000031 -0.40% 0.000078 0.000079 0.000077 177,342,575.00
      Jul 05 2024 0.000078 -0.00000100 -1.26% 0.000079 0.00008 0.000076 164,058,197.00
      Jul 04 2024 0.000079 0.00000098 1.25% 0.000078 0.000084 0.000078 177,368,472.00
      Jul 03 2024 0.000078 -0.00000200 -2.48% 0.000081 0.000081 0.000077 178,252,269.00
      Jul 02 2024 0.000081 0.00000001 0.01% 0.000081 0.000081 0.00008 173,786,377.00
      Jul 01 2024 0.000081 -0.00000025 -0.31% 0.000081 0.000081 0.00008 122,014,903.00
      Jun 30 2024 0.000081 0.00000025 0.31% 0.000081 0.000081 0.00008 168,531,082.00
      Jun 29 2024 0.000081 -0.00000100 -1.22% 0.000082 0.000083 0.00008 170,359,645.00
      Jun 28 2024 0.000082 0.00000100 1.24% 0.000081 0.000083 0.00008 167,214,139.00
      Jun 27 2024 0.000081 -0.00000500 -5.87% 0.000085 0.000087 0.00008 168,229,380.00
      Jun 26 2024 0.000085 -0.00000300 -3.39% 0.000089 0.000089 0.000084 176,252,296.00
      Jun 25 2024 0.000089 -0.00000200 -2.22% 0.00009 0.000092 0.000088 151,478,686.00
      Jun 24 2024 0.00009 -0.00000400 -4.27% 0.000094 0.000095 0.000089 152,436,777.00
      Jun 23 2024 0.000094 0.00000100 1.08% 0.000092 0.000096 0.000091 147,843,907.00
      Jun 22 2024 0.000092 0.00000038 0.41% 0.000092 0.000093 0.000091 145,935,392.00
      Jun 21 2024 0.000092 -0.00000600 -6.12% 0.000098 0.000098 0.000091 155,417,419.00
      Jun 20 2024 0.000098 0.00000300 3.14% 0.000096 0.0001 0.000093 152,180,509.00
      Jun 19 2024 0.000096 0.00000026 0.27% 0.000095 0.000098 0.000094 149,850,447.00
      Jun 18 2024 0.000095 -0.00000300 -3.06% 0.000098 0.000102 0.000092 176,765,245.00
      Jun 17 2024 0.000098 -0.000019 -16.30% 0.000116 0.000117 0.000096 155,615,484.00
      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

      Your Recent History

      GATE
      ZIXUSDT
      Coinzix Token
      BIT
      1DOW
      Dow IncAktie Aktueller D...
      BOV
      T1OW34
      American Tower
      GATE
      SKUUSDT
      Sakura
      NYSE
      MP
      MP Materials
      Delayed Upgrade Clock