Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 12 2024 | 0.23775 | -0.05705 | -19.35% | 0.2948 | 0.29831 | 0.23024 | 1,000,133.00 |
| Apr 11 2024 | 0.2948 | -0.01417 | -4.59% | 0.31302 | 0.3236 | 0.2877 | 538,666.00 |
| Apr 10 2024 | 0.30897 | -0.00503 | -1.60% | 0.31572 | 0.32261 | 0.285 | 686,489.00 |
| Apr 09 2024 | 0.314 | -0.00767 | -2.38% | 0.32386 | 0.34966 | 0.30219 | 885,654.00 |
| Apr 08 2024 | 0.32167 | 0.04161 | 14.86% | 0.28152 | 0.32499 | 0.26649 | 572,234.00 |
| Apr 07 2024 | 0.28006 | -0.01041 | -3.58% | 0.288 | 0.3043 | 0.27258 | 372,709.00 |
| Apr 06 2024 | 0.29047 | 0.04946 | 20.52% | 0.24192 | 0.29431 | 0.23892 | 505,690.00 |
| Apr 05 2024 | 0.24101 | -0.00874 | -3.50% | 0.24829 | 0.25035 | 0.22836 | 1,300,704.00 |
| Apr 04 2024 | 0.24975 | -0.02119 | -7.82% | 0.27009 | 0.27443 | 0.24672 | 1,364,221.00 |
| Apr 03 2024 | 0.27094 | -0.01328 | -4.67% | 0.28467 | 0.29503 | 0.26491 | 577,990.00 |
| Apr 02 2024 | 0.28422 | -0.03524 | -11.03% | 0.32012 | 0.3335 | 0.27845 | 687,753.00 |
| Apr 01 2024 | 0.31946 | 0.01993 | 6.65% | 0.29972 | 0.32119 | 0.28473 | 3,373,641.00 |
| Mar 31 2024 | 0.29953 | -0.0138 | -4.40% | 0.30963 | 0.320 | 0.29616 | 688,845.00 |
| Mar 30 2024 | 0.31333 | -0.02382 | -7.07% | 0.33528 | 0.33695 | 0.29308 | 497,115.00 |
| Mar 29 2024 | 0.33715 | -0.01412 | -4.02% | 0.35601 | 0.36223 | 0.32951 | 489,875.00 |
| Mar 28 2024 | 0.35127 | 0.05295 | 17.75% | 0.30201 | 0.37334 | 0.298 | 800,223.00 |
| Mar 27 2024 | 0.29832 | -0.03696 | -11.02% | 0.33404 | 0.35363 | 0.285 | 1,080,433.00 |
| Mar 26 2024 | 0.33528 | -0.0161 | -4.58% | 0.35593 | 0.41033 | 0.30998 | 1,097,537.00 |
| Mar 25 2024 | 0.35138 | 0.04901 | 16.21% | 0.30851 | 0.3599 | 0.29987 | 810,655.00 |
| Mar 24 2024 | 0.30237 | -0.00851 | -2.74% | 0.31037 | 0.32175 | 0.290 | 843,644.00 |
| Mar 23 2024 | 0.31088 | -0.01628 | -4.98% | 0.33016 | 0.33324 | 0.310 | 602,037.00 |
| Mar 22 2024 | 0.32716 | -0.05863 | -15.20% | 0.38442 | 0.38601 | 0.30217 | 1,184,545.00 |
| Mar 21 2024 | 0.38579 | 0.00791 | 2.09% | 0.37788 | 0.44599 | 0.362 | 1,395,638.00 |
| Mar 20 2024 | 0.37788 | 0.06505 | 20.79% | 0.31463 | 0.42396 | 0.300 | 1,439,354.00 |
| Mar 19 2024 | 0.31283 | 0.02285 | 7.88% | 0.28133 | 0.33595 | 0.2481 | 1,551,491.00 |
| Mar 18 2024 | 0.28998 | 0.08142 | 39.04% | 0.20885 | 0.330 | 0.20885 | 1,552,290.00 |
| Mar 17 2024 | 0.20856 | 0.01625 | 8.45% | 0.1935 | 0.21849 | 0.1935 | 931,436.00 |
| Mar 16 2024 | 0.19231 | -0.01783 | -8.48% | 0.2106 | 0.23558 | 0.19158 | 1,094,902.00 |
| Mar 15 2024 | 0.21014 | 0.01271 | 6.44% | 0.1984 | 0.220 | 0.18349 | 1,293,721.00 |
| Mar 14 2024 | 0.19743 | 0.00 | 0.00% | 0.19743 | 0.19743 | 0.19743 | 0.00 |
| Mar 13 2024 | 0.19743 | 0.02045 | 11.55% | 0.17717 | 0.20485 | 0.1744 | 969,061.00 |
| Mar 12 2024 | 0.17698 | -0.01417 | -7.41% | 0.19125 | 0.19515 | 0.16922 | 832,505.00 |
| Mar 11 2024 | 0.19115 | 0.03695 | 23.96% | 0.1549 | 0.20083 | 0.150 | 1,170,972.00 |
| Mar 10 2024 | 0.1542 | -0.01979 | -11.37% | 0.1747 | 0.17499 | 0.14919 | 1,496,233.00 |
| Mar 09 2024 | 0.17399 | 0.00257 | 1.50% | 0.16781 | 0.18189 | 0.14258 | 1,602,335.00 |
| Mar 08 2024 | 0.17142 | -0.03358 | -16.38% | 0.20505 | 0.22567 | 0.17142 | 1,194,540.00 |
| Mar 07 2024 | 0.205 | 0.00495 | 2.47% | 0.200 | 0.21597 | 0.19595 | 1,362,371.00 |
| Mar 06 2024 | 0.20005 | 0.04803 | 31.59% | 0.15415 | 0.22042 | 0.14478 | 1,457,318.00 |
| Mar 05 2024 | 0.15202 | -0.00924 | -5.73% | 0.15951 | 0.17796 | 0.1418 | 1,673,904.00 |
| Mar 04 2024 | 0.16126 | 0.01581 | 10.87% | 0.14594 | 0.1875 | 0.14311 | 1,267,624.00 |
| Mar 03 2024 | 0.14545 | 0.02103 | 16.90% | 0.12495 | 0.14778 | 0.12155 | 1,613,160.00 |
| Mar 02 2024 | 0.12442 | 0.0053 | 4.45% | 0.1171 | 0.13147 | 0.11002 | 1,323,976.00 |
| Mar 01 2024 | 0.11912 | 0.00047 | 0.40% | 0.11765 | 0.1237 | 0.1145 | 779,985.00 |
| Feb 29 2024 | 0.11865 | -0.0114 | -8.77% | 0.13037 | 0.1353 | 0.11714 | 958,276.00 |
| Feb 28 2024 | 0.13005 | -0.00296 | -2.23% | 0.13204 | 0.14005 | 0.12715 | 1,348,830.00 |
| Feb 27 2024 | 0.13301 | 0.00453 | 3.53% | 0.12998 | 0.138 | 0.12515 | 1,040,306.00 |
| Feb 26 2024 | 0.12848 | 0.00754 | 6.23% | 0.12047 | 0.12999 | 0.1165 | 921,703.00 |
| Feb 25 2024 | 0.12094 | 0.00779 | 6.88% | 0.11243 | 0.12796 | 0.10963 | 769,134.00 |
| Feb 24 2024 | 0.11315 | -0.00041 | -0.36% | 0.11289 | 0.12143 | 0.11016 | 752,999.00 |
| Feb 23 2024 | 0.11356 | 0.00173 | 1.55% | 0.11183 | 0.11644 | 0.10501 | 849,226.00 |
| Feb 22 2024 | 0.11183 | 0.01097 | 10.88% | 0.10206 | 0.12326 | 0.10135 | 1,523,712.00 |
| Feb 21 2024 | 0.10086 | -0.00062 | -0.61% | 0.10225 | 0.10588 | 0.098 | 680,566.00 |
| Feb 20 2024 | 0.10148 | 0.00374 | 3.83% | 0.09723 | 0.10435 | 0.09537 | 1,156,275.00 |
| Feb 19 2024 | 0.09774 | 0.00462 | 4.96% | 0.09355 | 0.10038 | 0.09031 | 907,478.00 |
| Feb 18 2024 | 0.09312 | -0.00176 | -1.85% | 0.09487 | 0.09604 | 0.09163 | 684,543.00 |
| Feb 17 2024 | 0.09488 | -0.00417 | -4.21% | 0.09889 | 0.09985 | 0.09122 | 577,533.00 |
| Feb 16 2024 | 0.09905 | -0.00291 | -2.85% | 0.10196 | 0.10389 | 0.09785 | 778,977.00 |
| Feb 15 2024 | 0.10196 | -0.0001 | -0.10% | 0.10271 | 0.10649 | 0.09905 | 1,047,531.00 |
| Feb 14 2024 | 0.10206 | 0.01062 | 11.61% | 0.09106 | 0.10307 | 0.0881 | 1,386,948.00 |
| Feb 13 2024 | 0.09144 | 0.00347 | 3.94% | 0.08799 | 0.09199 | 0.087 | 781,261.00 |
| Feb 12 2024 | 0.08797 | 0.00302 | 3.56% | 0.08491 | 0.08998 | 0.08296 | 850,925.00 |
| Feb 11 2024 | 0.08495 | -0.00298 | -3.39% | 0.08659 | 0.08923 | 0.08387 | 444,471.00 |
| Feb 10 2024 | 0.08793 | -0.00055 | -0.62% | 0.0885 | 0.090 | 0.08232 | 837,557.00 |
| Feb 09 2024 | 0.08848 | 0.0007 | 0.80% | 0.08804 | 0.0915 | 0.08724 | 427,733.00 |
| Feb 08 2024 | 0.08778 | 0.00217 | 2.53% | 0.08598 | 0.09055 | 0.08598 | 486,619.00 |
| Feb 07 2024 | 0.08561 | 0.00032 | 0.38% | 0.08529 | 0.08604 | 0.08201 | 428,519.00 |
| Feb 06 2024 | 0.08529 | -0.00079 | -0.92% | 0.08604 | 0.08945 | 0.08331 | 428,912.00 |
| Feb 05 2024 | 0.08608 | -0.00012 | -0.14% | 0.08621 | 0.0883 | 0.0856 | 298,209.00 |
| Feb 04 2024 | 0.0862 | -0.00366 | -4.07% | 0.09009 | 0.09023 | 0.08568 | 331,887.00 |
| Feb 03 2024 | 0.08986 | -0.00314 | -3.38% | 0.09298 | 0.09313 | 0.08858 | 473,144.00 |
| Feb 02 2024 | 0.093 | 0.00143 | 1.56% | 0.0913 | 0.09535 | 0.09003 | 317,413.00 |
| Feb 01 2024 | 0.09157 | 0.00022 | 0.24% | 0.0901 | 0.09195 | 0.090 | 408,024.00 |
| Jan 31 2024 | 0.09135 | -0.00448 | -4.67% | 0.09533 | 0.09599 | 0.090 | 852,557.00 |
| Jan 30 2024 | 0.09583 | 0.00056 | 0.59% | 0.09484 | 0.10099 | 0.09228 | 596,340.00 |
| Jan 29 2024 | 0.09527 | 0.00818 | 9.39% | 0.08709 | 0.1009 | 0.08688 | 996,275.00 |
| Jan 28 2024 | 0.08709 | -0.00029 | -0.33% | 0.08737 | 0.08979 | 0.08581 | 759,790.00 |
| Jan 27 2024 | 0.08738 | -0.00391 | -4.28% | 0.09129 | 0.09216 | 0.08601 | 905,317.00 |
| Jan 26 2024 | 0.09129 | 0.00067 | 0.74% | 0.09128 | 0.09297 | 0.0899 | 1,071,373.00 |
