ZCXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.10083 | 0.00286 | 2.92% | 0.09954 | 0.104 | 0.099 | 543,736.00 |
Jul 12 2024 | 0.09797 | 0.00 | 0.00% | 0.09797 | 0.09797 | 0.09797 | 0.00 |
Jul 11 2024 | 0.09797 | -0.00313 | -3.10% | 0.10068 | 0.10483 | 0.09745 | 358,121.00 |
Jul 10 2024 | 0.1011 | 0.00017 | 0.17% | 0.10134 | 0.108 | 0.09906 | 516,128.00 |
Jul 09 2024 | 0.10093 | 0.00305 | 3.12% | 0.09722 | 0.10426 | 0.09442 | 471,415.00 |
Jul 08 2024 | 0.09788 | 0.00415 | 4.43% | 0.09376 | 0.10773 | 0.0892 | 741,145.00 |
Jul 07 2024 | 0.09373 | -0.00921 | -8.95% | 0.10394 | 0.10395 | 0.09364 | 535,331.00 |
Jul 06 2024 | 0.10294 | 0.00622 | 6.43% | 0.09673 | 0.1051 | 0.09495 | 605,170.00 |
Jul 05 2024 | 0.09672 | -0.00128 | -1.31% | 0.09706 | 0.10693 | 0.0826 | 1,916,179.00 |
Jul 04 2024 | 0.098 | -0.01863 | -15.97% | 0.11727 | 0.11869 | 0.09676 | 1,077,357.00 |
Jul 03 2024 | 0.11663 | -0.01047 | -8.24% | 0.12759 | 0.12863 | 0.11431 | 6,821,219.00 |
Jul 02 2024 | 0.1271 | 0.01093 | 9.41% | 0.11716 | 0.1271 | 0.117 | 14,836,460.00 |
Jul 01 2024 | 0.11617 | 0.00019 | 0.16% | 0.11637 | 0.12231 | 0.11267 | 963,852.00 |
Jun 30 2024 | 0.11598 | 0.00328 | 2.91% | 0.11273 | 0.11657 | 0.10907 | 499,125.00 |
Jun 29 2024 | 0.1127 | -0.00009 | -0.08% | 0.1128 | 0.1292 | 0.10838 | 1,182,501.00 |
Jun 28 2024 | 0.11279 | -0.00113 | -0.99% | 0.11292 | 0.12504 | 0.10326 | 1,382,804.00 |
Jun 27 2024 | 0.11392 | -0.00902 | -7.34% | 0.123 | 0.12378 | 0.10986 | 1,701,735.00 |
Jun 26 2024 | 0.12294 | -0.01409 | -10.28% | 0.1367 | 0.13731 | 0.12177 | 755,103.00 |
Jun 25 2024 | 0.13703 | -0.00507 | -3.57% | 0.1414 | 0.14652 | 0.12358 | 2,009,896.00 |
Jun 24 2024 | 0.1421 | 0.00612 | 4.50% | 0.13595 | 0.15967 | 0.12798 | 5,702,073.00 |
Jun 23 2024 | 0.13598 | 0.00859 | 6.74% | 0.12739 | 0.13893 | 0.12609 | 14,368,823.00 |
Jun 22 2024 | 0.12739 | -0.00004 | -0.03% | 0.12701 | 0.12849 | 0.12386 | 20,633,811.00 |
Jun 21 2024 | 0.12743 | 0.00495 | 4.04% | 0.12244 | 0.13072 | 0.12111 | 6,473,924.00 |
Jun 20 2024 | 0.12248 | -0.00406 | -3.21% | 0.1255 | 0.13252 | 0.12147 | 8,159,820.00 |
Jun 19 2024 | 0.12654 | 0.01245 | 10.91% | 0.11292 | 0.130 | 0.11034 | 1,734,305.00 |
Jun 18 2024 | 0.11409 | -0.01579 | -12.16% | 0.13091 | 0.13613 | 0.11219 | 4,215,182.00 |
Jun 17 2024 | 0.12988 | -0.00995 | -7.12% | 0.14011 | 0.14503 | 0.12901 | 460,285.00 |
Jun 16 2024 | 0.13983 | 0.00157 | 1.14% | 0.13825 | 0.14352 | 0.13161 | 356,847.00 |
Jun 15 2024 | 0.13826 | 0.00001 | 0.01% | 0.13758 | 0.14499 | 0.13575 | 323,608.00 |
Jun 14 2024 | 0.13825 | 0.00405 | 3.02% | 0.13527 | 0.15311 | 0.13196 | 698,942.00 |
Jun 13 2024 | 0.1342 | -0.01205 | -8.24% | 0.1453 | 0.14625 | 0.13417 | 491,532.00 |
Jun 12 2024 | 0.14625 | 0.00183 | 1.27% | 0.14287 | 0.1543 | 0.14003 | 590,456.00 |
Jun 11 2024 | 0.14442 | -0.01223 | -7.81% | 0.15665 | 0.15666 | 0.14061 | 621,661.00 |
Jun 10 2024 | 0.15665 | -0.00036 | -0.23% | 0.1584 | 0.1667 | 0.152 | 450,752.00 |
Jun 09 2024 | 0.15701 | 0.00143 | 0.92% | 0.15632 | 0.16343 | 0.15338 | 279,503.00 |
Jun 08 2024 | 0.15558 | -0.00411 | -2.57% | 0.15997 | 0.16561 | 0.15524 | 336,885.00 |
Jun 07 2024 | 0.15969 | -0.00614 | -3.70% | 0.16585 | 0.18439 | 0.15606 | 586,795.00 |
Jun 06 2024 | 0.16583 | -0.00595 | -3.46% | 0.17293 | 0.17435 | 0.16473 | 334,410.00 |
Jun 05 2024 | 0.17178 | -0.00745 | -4.16% | 0.17918 | 0.18358 | 0.16889 | 12,417,023.00 |
Jun 04 2024 | 0.17923 | 0.01885 | 11.75% | 0.15902 | 0.184 | 0.15809 | 600,428.00 |
Jun 03 2024 | 0.16038 | -0.006 | -3.61% | 0.16638 | 0.16919 | 0.15504 | 524,680.00 |
Jun 02 2024 | 0.16638 | 0.00805 | 5.08% | 0.15828 | 0.17485 | 0.151 | 638,110.00 |
Jun 01 2024 | 0.15833 | -0.0115 | -6.77% | 0.1706 | 0.1706 | 0.15576 | 433,042.00 |
May 31 2024 | 0.16983 | -0.00776 | -4.37% | 0.18016 | 0.18192 | 0.16855 | 371,153.00 |
May 30 2024 | 0.17759 | -0.00712 | -3.85% | 0.18379 | 0.18493 | 0.17294 | 276,844.00 |
May 29 2024 | 0.18471 | 0.01161 | 6.71% | 0.17238 | 0.190 | 0.17238 | 477,266.00 |
May 28 2024 | 0.1731 | -0.01119 | -6.07% | 0.18318 | 0.190 | 0.17082 | 547,600.00 |
May 27 2024 | 0.18429 | 0.02256 | 13.95% | 0.16299 | 0.18803 | 0.16152 | 707,183.00 |
May 26 2024 | 0.16173 | -0.0077 | -4.54% | 0.17016 | 0.17453 | 0.16029 | 358,712.00 |
May 25 2024 | 0.16943 | -0.0095 | -5.31% | 0.17893 | 0.18314 | 0.16153 | 557,042.00 |
May 24 2024 | 0.17893 | 0.00067 | 0.38% | 0.17832 | 0.18268 | 0.17144 | 302,138.00 |
May 23 2024 | 0.17826 | -0.00306 | -1.69% | 0.18132 | 0.19165 | 0.17213 | 382,924.00 |
May 22 2024 | 0.18132 | 0.00155 | 0.86% | 0.17977 | 0.18895 | 0.17576 | 480,354.00 |
May 21 2024 | 0.17977 | -0.0183 | -9.24% | 0.19706 | 0.21231 | 0.17659 | 995,118.00 |
May 20 2024 | 0.19807 | 0.0063 | 3.29% | 0.19145 | 0.200 | 0.18335 | 435,767.00 |
May 19 2024 | 0.19177 | 0.00101 | 0.53% | 0.19224 | 0.204 | 0.189 | 710,503.00 |
May 18 2024 | 0.19076 | 0.01279 | 7.19% | 0.17778 | 0.2034 | 0.17537 | 378,920.00 |
May 17 2024 | 0.17797 | -0.00431 | -2.36% | 0.18153 | 0.18675 | 0.17635 | 439,418.00 |
May 16 2024 | 0.18228 | -0.01052 | -5.46% | 0.19178 | 0.19699 | 0.17697 | 530,392.00 |
May 15 2024 | 0.1928 | 0.01928 | 11.11% | 0.17188 | 0.197 | 0.1709 | 680,924.00 |
May 14 2024 | 0.17352 | -0.012 | -6.47% | 0.18535 | 0.18728 | 0.16817 | 451,952.00 |
May 13 2024 | 0.18552 | -0.0085 | -4.38% | 0.19402 | 0.19564 | 0.17868 | 265,699.00 |
May 12 2024 | 0.19402 | 0.004 | 2.11% | 0.18957 | 0.19464 | 0.1821 | 224,508.00 |
May 11 2024 | 0.19002 | 0.00158 | 0.84% | 0.18815 | 0.19871 | 0.18801 | 395,685.00 |
May 10 2024 | 0.18844 | -0.00116 | -0.61% | 0.1885 | 0.20462 | 0.18091 | 817,294.00 |
May 09 2024 | 0.1896 | -0.00556 | -2.85% | 0.19583 | 0.20328 | 0.17879 | 961,636.00 |
May 08 2024 | 0.19516 | -0.02967 | -13.20% | 0.22406 | 0.23573 | 0.17973 | 908,912.00 |
May 07 2024 | 0.22483 | 0.0123 | 5.79% | 0.21095 | 0.2286 | 0.20221 | 389,594.00 |
May 06 2024 | 0.21253 | -0.01439 | -6.34% | 0.22692 | 0.2354 | 0.210 | 331,752.00 |
May 05 2024 | 0.22692 | 0.00633 | 2.87% | 0.21971 | 0.2319 | 0.215 | 437,817.00 |
May 04 2024 | 0.22059 | -0.01358 | -5.80% | 0.23423 | 0.235 | 0.2175 | 337,190.00 |
May 03 2024 | 0.23417 | 0.0022 | 0.95% | 0.23162 | 0.24039 | 0.22755 | 466,859.00 |
May 02 2024 | 0.23197 | -0.00764 | -3.19% | 0.24022 | 0.2586 | 0.22887 | 442,309.00 |
May 01 2024 | 0.23961 | 0.02078 | 9.50% | 0.219 | 0.2435 | 0.21547 | 483,416.00 |
Apr 30 2024 | 0.21883 | -0.01747 | -7.39% | 0.23616 | 0.24494 | 0.20594 | 377,169.00 |
Apr 29 2024 | 0.2363 | 0.01385 | 6.23% | 0.22173 | 0.2393 | 0.211 | 182,126.00 |
Apr 28 2024 | 0.22245 | 0.00223 | 1.01% | 0.22103 | 0.23806 | 0.21807 | 208,185.00 |
Apr 27 2024 | 0.22022 | -0.00639 | -2.82% | 0.22715 | 0.22819 | 0.20723 | 398,618.00 |
Apr 26 2024 | 0.22661 | -0.01441 | -5.98% | 0.24099 | 0.24357 | 0.22558 | 245,130.00 |
Apr 25 2024 | 0.24102 | -0.00777 | -3.12% | 0.24969 | 0.25115 | 0.23945 | 259,718.00 |
Apr 24 2024 | 0.24879 | 0.00721 | 2.98% | 0.23942 | 0.26046 | 0.23914 | 399,971.00 |
Apr 23 2024 | 0.24158 | -0.01298 | -5.10% | 0.25456 | 0.25551 | 0.23323 | 419,903.00 |
Apr 22 2024 | 0.25456 | 0.00612 | 2.46% | 0.24852 | 0.26321 | 0.240 | 297,378.00 |
Apr 21 2024 | 0.24844 | -0.0187 | -7.00% | 0.26853 | 0.2852 | 0.24644 | 489,105.00 |
Apr 20 2024 | 0.26714 | 0.0356 | 15.38% | 0.23281 | 0.26917 | 0.2305 | 468,752.00 |
Apr 19 2024 | 0.23154 | -0.00316 | -1.35% | 0.2347 | 0.23969 | 0.22155 | 356,452.00 |
Apr 18 2024 | 0.2347 | 0.03045 | 14.91% | 0.2038 | 0.23846 | 0.20364 | 298,503.00 |
Apr 17 2024 | 0.20425 | -0.03444 | -14.43% | 0.23859 | 0.23859 | 0.20088 | 456,303.00 |
Apr 16 2024 | 0.23869 | 0.00405 | 1.73% | 0.23464 | 0.24331 | 0.22828 | 551,843.00 |
Apr 15 2024 | 0.23464 | -0.02145 | -8.38% | 0.2628 | 0.2628 | 0.230 | 598,835.00 |
Apr 14 2024 | 0.25609 | 0.01691 | 7.07% | 0.23946 | 0.2628 | 0.22225 | 539,144.00 |
Apr 13 2024 | 0.23918 | 0.00143 | 0.60% | 0.23895 | 0.28135 | 0.21002 | 598,183.00 |