Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZCNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.106184 | 0.001493 | 1.43% | 0.104913 | 0.112748 | 0.103435 | 88,512.00 |
| May 20 2024 | 0.104691 | 0.004661 | 4.66% | 0.110676 | 0.223608 | 0.0987 | 130,853.00 |
| May 19 2024 | 0.10003 | -0.007756 | -7.20% | 0.107735 | 0.108311 | 0.099205 | 94,706.00 |
| May 18 2024 | 0.107786 | -0.001873 | -1.71% | 0.109725 | 0.1198 | 0.107 | 87,927.00 |
| May 17 2024 | 0.109659 | -0.002182 | -1.95% | 0.111804 | 0.112916 | 0.108068 | 90,081.00 |
| May 16 2024 | 0.11184 | 0.005832 | 5.50% | 0.10598 | 0.112794 | 0.105748 | 89,502.00 |
| May 15 2024 | 0.106009 | -0.001797 | -1.67% | 0.107927 | 0.108673 | 0.101403 | 84,602.00 |
| May 14 2024 | 0.107806 | -0.000997 | -0.92% | 0.108735 | 0.150979 | 0.10702 | 88,149.00 |
| May 13 2024 | 0.108803 | 0.000993 | 0.92% | 0.110676 | 0.212843 | 0.10565 | 118,679.00 |
| May 12 2024 | 0.107811 | 0.001905 | 1.80% | 0.106033 | 0.110833 | 0.106033 | 87,623.00 |
| May 11 2024 | 0.105906 | 0.000547 | 0.52% | 0.105478 | 0.108834 | 0.101777 | 86,027.00 |
| May 10 2024 | 0.105359 | -0.00602 | -5.40% | 0.111194 | 0.115786 | 0.103888 | 79,153.00 |
| May 09 2024 | 0.111379 | 0.00079 | 0.71% | 0.110676 | 0.11774 | 0.108452 | 88,201.00 |
| May 08 2024 | 0.110589 | -0.010138 | -8.40% | 0.120496 | 0.120872 | 0.107955 | 88,296.00 |
| May 07 2024 | 0.120727 | -0.000484 | -0.40% | 0.121201 | 0.125229 | 0.118104 | 81,994.00 |
| May 06 2024 | 0.121211 | -0.007036 | -5.49% | 0.204802 | 0.23554 | 0.120629 | 105,473.00 |
| May 05 2024 | 0.128247 | -0.003908 | -2.96% | 0.13212 | 0.133775 | 0.127573 | 75,990.00 |
| May 04 2024 | 0.132155 | -0.002616 | -1.94% | 0.134612 | 0.139812 | 0.132088 | 73,662.00 |
| May 03 2024 | 0.134771 | 0.008617 | 6.83% | 0.126151 | 0.136039 | 0.120904 | 79,789.00 |
| May 02 2024 | 0.126154 | 0.002208 | 1.78% | 0.123805 | 0.127707 | 0.12047 | 79,991.00 |
| May 01 2024 | 0.123946 | -0.005079 | -3.94% | 0.128581 | 0.129772 | 0.118196 | 80,938.00 |
| Apr 30 2024 | 0.129025 | -0.001839 | -1.41% | 0.130587 | 0.132889 | 0.125792 | 75,265.00 |
| Apr 29 2024 | 0.130864 | 0.004491 | 3.55% | 0.204802 | 0.23554 | 0.125462 | 134,080.00 |
| Apr 28 2024 | 0.126373 | 0.000464 | 0.37% | 0.125913 | 0.128986 | 0.125642 | 79,372.00 |
| Apr 27 2024 | 0.125909 | 0.001711 | 1.38% | 0.124326 | 0.127114 | 0.122105 | 79,454.00 |
| Apr 26 2024 | 0.124198 | 0.003274 | 2.71% | 0.120529 | 0.125686 | 0.119519 | 79,795.00 |
| Apr 25 2024 | 0.120924 | -0.015444 | -11.33% | 0.136572 | 0.136818 | 0.120132 | 74,345.00 |
| Apr 24 2024 | 0.136368 | -0.006238 | -4.37% | 0.142752 | 0.145716 | 0.134703 | 67,491.00 |
| Apr 23 2024 | 0.142606 | -0.005605 | -3.78% | 0.148149 | 0.151209 | 0.135678 | 68,351.00 |
| Apr 22 2024 | 0.148211 | -0.002883 | -1.91% | 0.204802 | 0.23554 | 0.144449 | 103,464.00 |
| Apr 21 2024 | 0.151093 | 0.005489 | 3.77% | 0.145515 | 0.152526 | 0.14494 | 66,175.00 |
| Apr 20 2024 | 0.145605 | 0.000165 | 0.11% | 0.144809 | 0.147455 | 0.140813 | 68,551.00 |
| Apr 19 2024 | 0.14544 | 0.010189 | 7.53% | 0.135018 | 0.149438 | 0.130173 | 73,445.00 |
| Apr 18 2024 | 0.135252 | 0.004018 | 3.06% | 0.131237 | 0.137437 | 0.12984 | 78,804.00 |
| Apr 17 2024 | 0.131234 | -0.007909 | -5.68% | 0.139043 | 0.139499 | 0.130731 | 72,028.00 |
| Apr 16 2024 | 0.139143 | 0.009182 | 7.07% | 0.129759 | 0.140862 | 0.127798 | 70,414.00 |
| Apr 15 2024 | 0.129961 | -0.012296 | -8.64% | 0.204802 | 0.23554 | 0.118465 | 126,955.00 |
| Apr 14 2024 | 0.142257 | 0.01567 | 12.38% | 0.129345 | 0.14325 | 0.124237 | 71,917.00 |
| Apr 13 2024 | 0.126587 | -0.029421 | -18.86% | 0.15529 | 0.157023 | 0.125977 | 61,602.00 |
| Apr 12 2024 | 0.156008 | -0.004624 | -2.88% | 0.160471 | 0.162368 | 0.146866 | 58,517.00 |
| Apr 11 2024 | 0.160633 | 0.004869 | 3.13% | 0.155584 | 0.170695 | 0.149441 | 65,158.00 |
| Apr 10 2024 | 0.155764 | 0.00206 | 1.34% | 0.153539 | 0.158312 | 0.150223 | 62,641.00 |
| Apr 09 2024 | 0.153703 | -0.005516 | -3.46% | 0.159388 | 0.16091 | 0.145807 | 63,188.00 |
| Apr 08 2024 | 0.15922 | 0.002008 | 1.28% | 0.204802 | 0.248677 | 0.157092 | 104,371.00 |
| Apr 07 2024 | 0.157212 | 0.004215 | 2.76% | 0.152641 | 0.157332 | 0.145735 | 67,435.00 |
| Apr 06 2024 | 0.152997 | -0.006621 | -4.15% | 0.159068 | 0.161292 | 0.152876 | 65,089.00 |
| Apr 05 2024 | 0.159618 | 0.003214 | 2.06% | 0.156536 | 0.160526 | 0.153054 | 62,831.00 |
| Apr 04 2024 | 0.156403 | -0.012824 | -7.58% | 0.167901 | 0.170378 | 0.149746 | 63,093.00 |
| Apr 03 2024 | 0.169227 | -0.250781 | -59.71% | 0.167618 | 0.175835 | 0.163672 | 61,570.00 |
| Apr 02 2024 | 0.420008 | 0.238998 | 132.04% | 0.181275 | 0.420472 | 0.159367 | 55,642.00 |
| Apr 01 2024 | 0.181011 | -0.00075 | -0.41% | 0.204802 | 0.23554 | 0.164652 | 99,322.00 |
| Mar 31 2024 | 0.181761 | -0.002408 | -1.31% | 0.184182 | 0.19667 | 0.181492 | 46,757.00 |
| Mar 30 2024 | 0.184169 | 0.008379 | 4.77% | 0.176622 | 0.185813 | 0.174507 | 53,449.00 |
| Mar 29 2024 | 0.17579 | 0.011835 | 7.22% | 0.164573 | 0.192042 | 0.164201 | 61,950.00 |
| Mar 28 2024 | 0.163954 | -0.015985 | -8.88% | 0.180609 | 0.185049 | 0.163469 | 78,303.00 |
| Mar 27 2024 | 0.179939 | -0.023055 | -11.36% | 0.207706 | 0.216616 | 0.177348 | 74,880.00 |
| Mar 26 2024 | 0.202994 | -0.007208 | -3.43% | 0.210297 | 0.216363 | 0.195416 | 75,414.00 |
| Mar 25 2024 | 0.210202 | 0.01287 | 6.52% | 0.204802 | 0.23554 | 0.191263 | 131,489.00 |
| Mar 24 2024 | 0.197332 | 0.00781 | 4.12% | 0.189066 | 0.200945 | 0.184233 | 80,675.00 |
| Mar 23 2024 | 0.189522 | 0.005744 | 3.13% | 0.184429 | 0.215747 | 0.181612 | 82,447.00 |
| Mar 22 2024 | 0.183779 | 0.009158 | 5.24% | 0.175493 | 0.183826 | 0.170579 | 86,042.00 |
| Mar 21 2024 | 0.174621 | -0.012852 | -6.86% | 0.186929 | 0.187843 | 0.168399 | 94,582.00 |
| Mar 20 2024 | 0.187473 | 0.026592 | 16.53% | 0.160182 | 0.191732 | 0.158923 | 86,349.00 |
| Mar 19 2024 | 0.16088 | -0.025571 | -13.71% | 0.18613 | 0.19443 | 0.159475 | 86,439.00 |
| Mar 18 2024 | 0.186451 | -0.002874 | -1.52% | 0.204802 | 0.23554 | 0.182981 | 61,045.00 |
| Mar 17 2024 | 0.189325 | -0.017651 | -8.53% | 0.206068 | 0.210134 | 0.187763 | 78,103.00 |
| Mar 16 2024 | 0.206976 | -0.001041 | -0.50% | 0.208323 | 0.214331 | 0.200618 | 76,133.00 |
| Mar 15 2024 | 0.208017 | 0.006413 | 3.18% | 0.204802 | 0.23554 | 0.193427 | 79,186.00 |
| Mar 14 2024 | 0.201604 | 0.000071 | 0.04% | 0.198516 | 0.234105 | 0.187622 | 74,326.00 |
| Mar 13 2024 | 0.201533 | 0.002066 | 1.04% | 0.199242 | 0.213552 | 0.19665 | 81,864.00 |
| Mar 12 2024 | 0.199467 | -0.012977 | -6.11% | 0.213453 | 0.21651 | 0.197562 | 85,064.00 |
| Mar 11 2024 | 0.212444 | -0.002026 | -0.94% | 0.204802 | 0.238486 | 0.204343 | 75,113.00 |
| Mar 10 2024 | 0.21447 | 0.000177 | 0.08% | 0.214317 | 0.218073 | 0.210417 | 79,256.00 |
| Mar 09 2024 | 0.214293 | -0.005664 | -2.58% | 0.220297 | 0.223924 | 0.212408 | 73,971.00 |
| Mar 08 2024 | 0.219957 | 0.002432 | 1.12% | 0.218148 | 0.23024 | 0.210286 | 82,643.00 |
| Mar 07 2024 | 0.217525 | 0.004388 | 2.06% | 0.213735 | 0.219625 | 0.199874 | 76,285.00 |
| Mar 06 2024 | 0.213137 | 0.025826 | 13.79% | 0.186535 | 0.23355 | 0.185872 | 71,271.00 |
| Mar 05 2024 | 0.187311 | -0.047297 | -20.16% | 0.234743 | 0.234946 | 0.182324 | 70,712.00 |
| Mar 04 2024 | 0.234608 | 0.005062 | 2.21% | 0.204802 | 0.236742 | 0.204343 | 53,045.00 |
| Mar 03 2024 | 0.229546 | 0.020454 | 9.78% | 0.20911 | 0.255486 | 0.203398 | 76,465.00 |
| Mar 02 2024 | 0.209092 | 0.008262 | 4.11% | 0.221237 | 0.22293 | 0.195671 | 77,443.00 |
| Mar 01 2024 | 0.200831 | -0.013585 | -6.34% | 0.213607 | 0.234022 | 0.200831 | 70,599.00 |
| Feb 29 2024 | 0.214416 | -0.021427 | -9.09% | 0.236316 | 0.240704 | 0.206563 | 70,073.00 |
| Feb 28 2024 | 0.235843 | 0.010568 | 4.69% | 0.225514 | 0.245764 | 0.224171 | 65,752.00 |
| Feb 27 2024 | 0.225275 | -0.014555 | -6.07% | 0.239974 | 0.251077 | 0.222295 | 60,810.00 |
| Feb 26 2024 | 0.23983 | 0.021266 | 9.73% | 0.204802 | 0.243117 | 0.204343 | 58,221.00 |
| Feb 25 2024 | 0.218563 | -0.000947 | -0.43% | 0.229895 | 0.245149 | 0.207448 | 73,022.00 |
| Feb 24 2024 | 0.21951 | 0.018896 | 9.42% | 0.19151 | 0.231768 | 0.191387 | 74,975.00 |
| Feb 23 2024 | 0.200614 | -0.025118 | -11.13% | 0.22561 | 0.226877 | 0.192136 | 64,826.00 |
| Feb 22 2024 | 0.225731 | 0.008351 | 3.84% | 0.216096 | 0.239315 | 0.209659 | 62,163.00 |
