Register for real-time alerts, custom portfolio, and market movers
ZCXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000170 | 0.00000176 | 0.00000168 | 3,537.00 |
| Jul 12 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000173 | 0.00000173 | 0.00000173 | 0.00 |
| Jul 11 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000177 | 0.00000177 | 0.00000169 | 2,621.00 |
| Jul 10 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000173 | 0.00000182 | 0.00000168 | 13,225.00 |
| Jul 09 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000174 | 0.00000178 | 0.00000168 | 5,209.00 |
| Jul 08 2024 | 0.00000171 | 0.00000005 | 3.01% | 0.00000164 | 0.00000183 | 0.00000161 | 11,680.00 |
| Jul 07 2024 | 0.00000166 | -0.00000011 | -6.21% | 0.00000180 | 0.00000180 | 0.00000164 | 7,031.00 |
| Jul 06 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000169 | 0.00000182 | 0.00000167 | 7,392.00 |
| Jul 05 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000168 | 0.00000179 | 0.00000149 | 48,406.00 |
| Jul 04 2024 | 0.00000168 | -0.00000029 | -14.72% | 0.00000193 | 0.00000193 | 0.00000168 | 45,815.00 |
| Jul 03 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000201 | 0.00000211 | 0.00000190 | 12,233.00 |
| Jul 02 2024 | 0.00000202 | 0.00000019 | 10.38% | 0.00000184 | 0.00000207 | 0.00000181 | 15,434.00 |
| Jul 01 2024 | 0.00000183 | 0.00000000 | 0.00% | 0.00000183 | 0.00000192 | 0.00000179 | 6,516.00 |
| Jun 30 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000182 | 0.00000188 | 0.00000178 | 5,988.00 |
| Jun 29 2024 | 0.00000189 | 0.00000003 | 1.61% | 0.00000186 | 0.00000207 | 0.00000178 | 25,162.00 |
| Jun 28 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000185 | 0.00000200 | 0.00000167 | 61,667.00 |
| Jun 27 2024 | 0.00000178 | -0.00000022 | -11.00% | 0.00000200 | 0.00000205 | 0.00000175 | 56,335.00 |
| Jun 26 2024 | 0.00000200 | -0.00000015 | -6.98% | 0.00000219 | 0.00000219 | 0.00000198 | 5,199.00 |
| Jun 25 2024 | 0.00000215 | -0.00000019 | -8.12% | 0.00000235 | 0.00000252 | 0.00000198 | 10,426.00 |
| Jun 24 2024 | 0.00000234 | 0.00000023 | 10.90% | 0.00000211 | 0.00000264 | 0.00000206 | 25,077.00 |
| Jun 23 2024 | 0.00000211 | 0.00000020 | 10.47% | 0.00000192 | 0.00000216 | 0.00000191 | 1,882.00 |
| Jun 22 2024 | 0.00000191 | -0.00000006 | -3.05% | 0.00000201 | 0.00000201 | 0.00000190 | 1,959.00 |
| Jun 21 2024 | 0.00000197 | 0.00000010 | 5.35% | 0.00000186 | 0.00000204 | 0.00000185 | 2,709.00 |
| Jun 20 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000188 | 0.00000205 | 0.00000185 | 2,164.00 |
| Jun 19 2024 | 0.00000189 | 0.00000017 | 9.88% | 0.00000170 | 0.00000197 | 0.00000169 | 10,117.00 |
| Jun 18 2024 | 0.00000172 | -0.00000027 | -13.57% | 0.00000195 | 0.00000210 | 0.00000172 | 38,496.00 |
| Jun 17 2024 | 0.00000199 | -0.00000017 | -7.87% | 0.00000213 | 0.00000216 | 0.00000195 | 11,669.00 |
| Jun 16 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000205 | 0.00000216 | 0.00000197 | 2,919.00 |
| Jun 15 2024 | 0.00000211 | 0.00000011 | 5.50% | 0.00000214 | 0.00000220 | 0.00000205 | 4,041.00 |
| Jun 14 2024 | 0.00000200 | 0.00000001 | 0.50% | 0.00000197 | 0.00000223 | 0.00000196 | 3,620.00 |
| Jun 13 2024 | 0.00000199 | -0.00000012 | -5.69% | 0.00000218 | 0.00000229 | 0.00000199 | 26,983.00 |
| Jun 12 2024 | 0.00000211 | -0.00000001 | -0.47% | 0.00000212 | 0.00000224 | 0.00000204 | 4,508.00 |
| Jun 11 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000221 | 0.00000230 | 0.00000212 | 27,981.00 |
| Jun 10 2024 | 0.00000219 | -0.00000002 | -0.90% | 0.00000222 | 0.00000239 | 0.00000218 | 5,955.00 |
| Jun 09 2024 | 0.00000221 | -0.00000001 | -0.45% | 0.00000222 | 0.00000239 | 0.00000219 | 1,481.00 |
| Jun 08 2024 | 0.00000222 | -0.00000011 | -4.72% | 0.00000229 | 0.00000244 | 0.00000221 | 10,519.00 |
| Jun 07 2024 | 0.00000233 | -0.00000008 | -3.32% | 0.00000231 | 0.00000259 | 0.00000225 | 15,164.00 |
| Jun 06 2024 | 0.00000241 | 0.00000003 | 1.26% | 0.00000238 | 0.00000247 | 0.00000231 | 1,901.00 |
| Jun 05 2024 | 0.00000238 | -0.00000015 | -5.93% | 0.00000253 | 0.00000257 | 0.00000237 | 10,255.00 |
| Jun 04 2024 | 0.00000253 | 0.00000023 | 10.00% | 0.00000228 | 0.00000261 | 0.00000228 | 26,211.00 |
| Jun 03 2024 | 0.00000230 | -0.00000013 | -5.35% | 0.00000243 | 0.00000252 | 0.00000221 | 36,862.00 |
| Jun 02 2024 | 0.00000243 | 0.00000014 | 6.11% | 0.00000229 | 0.00000264 | 0.00000222 | 21,626.00 |
| Jun 01 2024 | 0.00000229 | -0.00000021 | -8.40% | 0.00000250 | 0.00000250 | 0.00000228 | 2,885.00 |
| May 31 2024 | 0.00000250 | -0.00000006 | -2.34% | 0.00000263 | 0.00000264 | 0.00000249 | 4,766.00 |
| May 30 2024 | 0.00000256 | -0.00000013 | -4.83% | 0.00000269 | 0.00000276 | 0.00000252 | 7,110.00 |
| May 29 2024 | 0.00000269 | 0.00000014 | 5.49% | 0.00000249 | 0.00000276 | 0.00000249 | 9,023.00 |
| May 28 2024 | 0.00000255 | -0.00000009 | -3.41% | 0.00000260 | 0.00000273 | 0.00000248 | 22,816.00 |
| May 27 2024 | 0.00000264 | 0.00000023 | 9.54% | 0.00000234 | 0.00000265 | 0.00000233 | 17,860.00 |
| May 26 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000242 | 0.00000253 | 0.00000228 | 3,897.00 |
| May 25 2024 | 0.00000242 | -0.00000016 | -6.20% | 0.00000260 | 0.00000265 | 0.00000236 | 31,534.00 |
| May 24 2024 | 0.00000258 | -0.00000009 | -3.37% | 0.00000261 | 0.00000268 | 0.00000253 | 3,596.00 |
| May 23 2024 | 0.00000267 | 0.00000004 | 1.52% | 0.00000260 | 0.00000272 | 0.00000256 | 8,909.00 |
| May 22 2024 | 0.00000263 | 0.00000007 | 2.73% | 0.00000260 | 0.00000264 | 0.00000251 | 17,122.00 |
| May 21 2024 | 0.00000256 | -0.00000021 | -7.58% | 0.00000276 | 0.00000298 | 0.00000254 | 14,947.00 |
| May 20 2024 | 0.00000277 | -0.00000011 | -3.82% | 0.00000288 | 0.00000300 | 0.00000264 | 11,599.00 |
| May 19 2024 | 0.00000288 | 0.00000005 | 1.77% | 0.00000285 | 0.00000302 | 0.00000282 | 5,393.00 |
| May 18 2024 | 0.00000283 | 0.00000020 | 7.60% | 0.00000263 | 0.00000302 | 0.00000263 | 25,070.00 |
| May 17 2024 | 0.00000263 | -0.00000012 | -4.36% | 0.00000275 | 0.00000281 | 0.00000263 | 3,206.00 |
| May 16 2024 | 0.00000275 | -0.00000012 | -4.18% | 0.00000285 | 0.00000295 | 0.00000271 | 17,808.00 |
| May 15 2024 | 0.00000287 | 0.00000002 | 0.70% | 0.00000276 | 0.00000302 | 0.00000276 | 20,887.00 |
| May 14 2024 | 0.00000285 | -0.00000004 | -1.38% | 0.00000291 | 0.00000298 | 0.00000264 | 78,781.00 |
| May 13 2024 | 0.00000289 | -0.00000023 | -7.37% | 0.00000312 | 0.00000320 | 0.00000280 | 12,498.00 |
| May 12 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000320 | 0.00000297 | 6,664.00 |
| May 11 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000315 | 0.00000331 | 0.00000310 | 17,673.00 |
| May 10 2024 | 0.00000306 | 0.00000009 | 3.03% | 0.00000295 | 0.00000326 | 0.00000288 | 9,422.00 |
| May 09 2024 | 0.00000297 | -0.00000026 | -8.05% | 0.00000317 | 0.00000328 | 0.00000288 | 44,856.00 |
| May 08 2024 | 0.00000323 | -0.00000032 | -9.01% | 0.00000365 | 0.00000379 | 0.00000280 | 106,996.00 |
| May 07 2024 | 0.00000355 | 0.00000023 | 6.93% | 0.00000332 | 0.00000366 | 0.00000320 | 23,128.00 |
| May 06 2024 | 0.00000332 | -0.00000019 | -5.41% | 0.00000352 | 0.00000362 | 0.00000330 | 12,568.00 |
| May 05 2024 | 0.00000351 | 0.00000011 | 3.24% | 0.00000341 | 0.00000362 | 0.00000335 | 7,636.00 |
| May 04 2024 | 0.00000340 | -0.00000034 | -9.09% | 0.00000367 | 0.00000375 | 0.00000340 | 14,223.00 |
| May 03 2024 | 0.00000374 | -0.00000015 | -3.86% | 0.00000389 | 0.00000399 | 0.00000367 | 4,339.00 |
| May 02 2024 | 0.00000389 | -0.00000021 | -5.12% | 0.00000408 | 0.00000433 | 0.00000384 | 29,774.00 |
| May 01 2024 | 0.00000410 | 0.00000049 | 13.57% | 0.00000362 | 0.00000424 | 0.00000356 | 43,118.00 |
| Apr 30 2024 | 0.00000361 | -0.00000017 | -4.50% | 0.00000378 | 0.00000379 | 0.00000343 | 8,763.00 |
| Apr 29 2024 | 0.00000378 | 0.00000032 | 9.25% | 0.00000345 | 0.00000392 | 0.00000335 | 9,101.00 |
| Apr 28 2024 | 0.00000346 | 0.00000004 | 1.17% | 0.00000350 | 0.00000373 | 0.00000343 | 10,942.00 |
| Apr 27 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000351 | 0.00000364 | 0.00000317 | 18,136.00 |
| Apr 26 2024 | 0.00000350 | -0.00000019 | -5.15% | 0.00000369 | 0.00000378 | 0.00000345 | 25,653.00 |
| Apr 25 2024 | 0.00000369 | -0.00000015 | -3.91% | 0.00000390 | 0.00000390 | 0.00000366 | 16,990.00 |
| Apr 24 2024 | 0.00000384 | 0.00000017 | 4.63% | 0.00000356 | 0.00000402 | 0.00000355 | 51,337.00 |
| Apr 23 2024 | 0.00000367 | -0.00000011 | -2.91% | 0.00000378 | 0.00000384 | 0.00000352 | 27,854.00 |
| Apr 22 2024 | 0.00000378 | -0.00000005 | -1.31% | 0.00000386 | 0.00000396 | 0.00000357 | 51,843.00 |
| Apr 21 2024 | 0.00000383 | -0.00000021 | -5.20% | 0.00000414 | 0.00000439 | 0.00000383 | 9,117.00 |
| Apr 20 2024 | 0.00000404 | 0.00000037 | 10.08% | 0.00000367 | 0.00000414 | 0.00000356 | 16,288.00 |
| Apr 19 2024 | 0.00000367 | -0.00000012 | -3.17% | 0.00000378 | 0.00000384 | 0.00000355 | 3,999.00 |
| Apr 18 2024 | 0.00000379 | 0.00000038 | 11.14% | 0.00000331 | 0.00000379 | 0.00000331 | 8,453.00 |
| Apr 17 2024 | 0.00000341 | -0.00000037 | -9.79% | 0.00000369 | 0.00000378 | 0.00000327 | 40,258.00 |
| Apr 16 2024 | 0.00000378 | 0.00000012 | 3.28% | 0.00000367 | 0.00000384 | 0.00000364 | 8,583.00 |
| Apr 15 2024 | 0.00000366 | -0.00000030 | -7.58% | 0.00000396 | 0.00000402 | 0.00000357 | 10,997.00 |
| Apr 14 2024 | 0.00000396 | 0.00000030 | 8.20% | 0.00000368 | 0.00000396 | 0.00000350 | 11,900.00 |
| Apr 13 2024 | 0.00000366 | 0.00000004 | 1.10% | 0.00000351 | 0.00000414 | 0.00000337 | 36,638.00 |
