ZCXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.1369 | -0.005 | -3.52% | 0.1414 | 0.1471 | 0.1239 | 377,996.00 |
Jun 24 2024 | 0.1419 | 0.0059 | 4.34% | 0.1359 | 0.1606 | 0.1288 | 398,847.00 |
Jun 23 2024 | 0.136 | 0.0089 | 7.00% | 0.1269 | 0.137 | 0.1264 | 224,655.00 |
Jun 22 2024 | 0.1271 | -0.0005 | -0.39% | 0.1275 | 0.1283 | 0.1242 | 310,738.00 |
Jun 21 2024 | 0.1276 | 0.0049 | 3.99% | 0.1226 | 0.1301 | 0.1219 | 375,283.00 |
Jun 20 2024 | 0.1227 | -0.0032 | -2.54% | 0.1261 | 0.1321 | 0.1217 | 400,044.00 |
Jun 19 2024 | 0.1259 | 0.012 | 10.54% | 0.1137 | 0.1268 | 0.1107 | 485,598.00 |
Jun 18 2024 | 0.1139 | -0.0161 | -12.38% | 0.1301 | 0.1332 | 0.1118 | 494,704.00 |
Jun 17 2024 | 0.130 | -0.010 | -7.14% | 0.1399 | 0.144 | 0.1298 | 337,964.00 |
Jun 16 2024 | 0.140 | 0.0018 | 1.30% | 0.1381 | 0.1421 | 0.1301 | 277,034.00 |
Jun 15 2024 | 0.1382 | 0.004 | 2.98% | 0.1364 | 0.1429 | 0.1357 | 183,443.00 |
Jun 14 2024 | 0.1342 | 0.00 | 0.00% | 0.1342 | 0.1342 | 0.1342 | 0.00 |
Jun 13 2024 | 0.1342 | -0.0105 | -7.26% | 0.1438 | 0.1441 | 0.1341 | 390,410.00 |
Jun 12 2024 | 0.1447 | 0.0018 | 1.26% | 0.1426 | 0.1489 | 0.1379 | 372,346.00 |
Jun 11 2024 | 0.1429 | -0.0123 | -7.93% | 0.1553 | 0.1557 | 0.1418 | 243,813.00 |
Jun 10 2024 | 0.1552 | -0.003 | -1.90% | 0.1584 | 0.1663 | 0.1517 | 261,866.00 |
Jun 09 2024 | 0.1582 | 0.0037 | 2.39% | 0.1545 | 0.1621 | 0.1544 | 240,837.00 |
Jun 08 2024 | 0.1545 | -0.0047 | -2.95% | 0.1591 | 0.1652 | 0.1539 | 355,816.00 |
Jun 07 2024 | 0.1592 | -0.0086 | -5.13% | 0.165 | 0.1822 | 0.1577 | 320,951.00 |
Jun 06 2024 | 0.1678 | -0.0037 | -2.16% | 0.1725 | 0.174 | 0.1646 | 132,990.00 |
Jun 05 2024 | 0.1715 | -0.0072 | -4.03% | 0.1787 | 0.1827 | 0.1698 | 288,898.00 |
Jun 04 2024 | 0.1787 | 0.0117 | 7.01% | 0.1585 | 0.1825 | 0.1582 | 305,472.00 |
Jun 03 2024 | 0.167 | 0.00 | 0.00% | 0.167 | 0.167 | 0.167 | 0.00 |
Jun 02 2024 | 0.167 | -0.003 | -1.76% | 0.157 | 0.1725 | 0.1548 | 152,545.00 |
Jun 01 2024 | 0.170 | 0.00 | 0.00% | 0.170 | 0.170 | 0.170 | 0.00 |
May 31 2024 | 0.170 | -0.004 | -2.30% | 0.1796 | 0.1817 | 0.1694 | 157,313.00 |
May 30 2024 | 0.174 | 0.00 | 0.00% | 0.174 | 0.174 | 0.174 | 0.00 |
May 29 2024 | 0.174 | 0.00 | 0.00% | 0.174 | 0.174 | 0.174 | 0.00 |
May 28 2024 | 0.174 | -0.0095 | -5.18% | 0.1832 | 0.1955 | 0.1724 | 501,885.00 |
May 27 2024 | 0.1835 | 0.0206 | 12.65% | 0.1629 | 0.1873 | 0.1618 | 347,506.00 |
May 26 2024 | 0.1629 | -0.0085 | -4.96% | 0.1715 | 0.1753 | 0.1602 | 476,552.00 |
May 25 2024 | 0.1714 | -0.0079 | -4.41% | 0.1793 | 0.1826 | 0.1658 | 467,809.00 |
May 24 2024 | 0.1793 | -0.0063 | -3.39% | 0.1789 | 0.1809 | 0.1738 | 559,807.00 |
May 23 2024 | 0.1856 | 0.0042 | 2.32% | 0.1813 | 0.1856 | 0.1809 | 124,594.00 |
May 22 2024 | 0.1814 | 0.0013 | 0.72% | 0.1801 | 0.1876 | 0.1769 | 351,925.00 |
May 21 2024 | 0.1801 | -0.0171 | -8.67% | 0.1973 | 0.2128 | 0.1772 | 339,239.00 |
May 20 2024 | 0.1972 | 0.004 | 2.07% | 0.1931 | 0.2004 | 0.1842 | 239,836.00 |
May 19 2024 | 0.1932 | 0.0017 | 0.89% | 0.1915 | 0.2046 | 0.1906 | 178,543.00 |
May 18 2024 | 0.1915 | 0.0141 | 7.95% | 0.1774 | 0.1997 | 0.1766 | 222,295.00 |
May 17 2024 | 0.1774 | -0.0033 | -1.83% | 0.1807 | 0.1852 | 0.1764 | 268,385.00 |
May 16 2024 | 0.1807 | -0.0104 | -5.44% | 0.1917 | 0.1941 | 0.1773 | 257,547.00 |
May 15 2024 | 0.1911 | 0.0174 | 10.02% | 0.1722 | 0.1938 | 0.1722 | 251,163.00 |
May 14 2024 | 0.1737 | -0.0095 | -5.19% | 0.1829 | 0.1834 | 0.1704 | 265,878.00 |
May 13 2024 | 0.1832 | -0.0066 | -3.48% | 0.1936 | 0.2002 | 0.1767 | 268,659.00 |
May 12 2024 | 0.1898 | 0.00 | 0.00% | 0.1898 | 0.1898 | 0.1898 | 0.00 |
May 11 2024 | 0.1898 | 0.001 | 0.53% | 0.1887 | 0.1976 | 0.1887 | 216,970.00 |
May 10 2024 | 0.1888 | 0.0008 | 0.43% | 0.1881 | 0.204 | 0.1813 | 221,938.00 |
May 09 2024 | 0.188 | -0.0076 | -3.89% | 0.1956 | 0.2009 | 0.1796 | 227,372.00 |
May 08 2024 | 0.1956 | -0.0171 | -8.04% | 0.2245 | 0.2357 | 0.1801 | 213,587.00 |
May 07 2024 | 0.2127 | 0.00 | 0.00% | 0.2127 | 0.2127 | 0.2127 | 0.00 |
May 06 2024 | 0.2127 | -0.0091 | -4.10% | 0.228 | 0.2335 | 0.2112 | 80,963.00 |
May 05 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
May 04 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
May 03 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
May 02 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
May 01 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
Apr 30 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
Apr 29 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
Apr 28 2024 | 0.2218 | -0.0178 | -7.43% | 0.2191 | 0.2353 | 0.2188 | 184,841.00 |
Apr 27 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
Apr 26 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
Apr 25 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
Apr 24 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
Apr 23 2024 | 0.2396 | -0.015 | -5.89% | 0.2545 | 0.2546 | 0.2365 | 102,657.00 |
Apr 22 2024 | 0.2546 | 0.0218 | 9.36% | 0.2484 | 0.2626 | 0.2404 | 106,948.00 |
Apr 21 2024 | 0.2328 | 0.00 | 0.00% | 0.2328 | 0.2328 | 0.2328 | 0.00 |
Apr 20 2024 | 0.2328 | 0.00 | 0.00% | 0.2328 | 0.2328 | 0.2328 | 0.00 |
Apr 19 2024 | 0.2328 | -0.0019 | -0.81% | 0.2348 | 0.2396 | 0.2228 | 141,727.00 |
Apr 18 2024 | 0.2347 | -0.0221 | -8.61% | 0.2042 | 0.2371 | 0.2028 | 111,955.00 |
Apr 17 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
Apr 16 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
Apr 15 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
Apr 14 2024 | 0.2568 | -0.0528 | -17.05% | 0.2324 | 0.2568 | 0.2239 | 130,129.00 |
Apr 13 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
Apr 12 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
Apr 11 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
Apr 10 2024 | 0.3096 | -0.0143 | -4.41% | 0.3183 | 0.3211 | 0.2911 | 179,099.00 |
Apr 09 2024 | 0.3239 | 0.00 | 0.00% | 0.3239 | 0.3239 | 0.3239 | 0.00 |
Apr 08 2024 | 0.3239 | 0.045 | 16.13% | 0.2789 | 0.3246 | 0.2689 | 236,436.00 |
Apr 07 2024 | 0.2789 | -0.0135 | -4.62% | 0.2911 | 0.3045 | 0.2702 | 144,152.00 |
Apr 06 2024 | 0.2924 | 0.0505 | 20.88% | 0.2418 | 0.2935 | 0.2389 | 242,312.00 |
Apr 05 2024 | 0.2419 | -0.0121 | -4.76% | 0.2541 | 0.2541 | 0.2319 | 288,474.00 |
Apr 04 2024 | 0.254 | -0.0183 | -6.72% | 0.2719 | 0.2745 | 0.2538 | 174,848.00 |
Apr 03 2024 | 0.2723 | -0.0144 | -5.02% | 0.2873 | 0.2941 | 0.2692 | 283,350.00 |
Apr 02 2024 | 0.2867 | -0.0468 | -14.03% | 0.3203 | 0.329 | 0.2867 | 341,706.00 |
Mar 31 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
Mar 30 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
Mar 29 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
Mar 28 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
Mar 27 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |