Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZCXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3,045.00 |
| May 16 2024 | 0.00000275 | -0.00000012 | -4.18% | 0.00000287 | 0.00000295 | 0.00000271 | 17,808.00 |
| May 15 2024 | 0.00000287 | 0.00000002 | 0.70% | 0.00000285 | 0.00000302 | 0.00000276 | 20,887.00 |
| May 14 2024 | 0.00000285 | -0.00000004 | -1.38% | 0.00000289 | 0.00000298 | 0.00000264 | 40,737.00 |
| May 13 2024 | 0.00000289 | -0.00000023 | -7.37% | 0.00000362 | 0.00000414 | 0.00000280 | 25,710.00 |
| 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% | 0.00000306 | 0.00000331 | 0.00000306 | 17,673.00 |
| May 10 2024 | 0.00000306 | 0.00000009 | 3.03% | 0.00000297 | 0.00000326 | 0.00000288 | 9,422.00 |
| May 09 2024 | 0.00000297 | -0.00000026 | -8.05% | 0.00000323 | 0.00000328 | 0.00000288 | 44,856.00 |
| May 08 2024 | 0.00000323 | -0.00000032 | -9.01% | 0.00000355 | 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 | 25,440.00 |
| May 05 2024 | 0.00000351 | 0.00000011 | 3.24% | 0.00000340 | 0.00000362 | 0.00000335 | 7,634.00 |
| May 04 2024 | 0.00000340 | -0.00000034 | -9.09% | 0.00000374 | 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 | -0.00000019 | -4.66% | 0.00000410 | 0.00000433 | 0.00000384 | 29,774.00 |
| May 01 2024 | 0.00000408 | 0.00000047 | 13.02% | 0.00000361 | 0.00000424 | 0.00000356 | 43,093.00 |
| 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% | 0.00000362 | 0.00000414 | 0.00000335 | 22,796.00 |
| Apr 28 2024 | 0.00000346 | 0.00000004 | 1.17% | 0.00000342 | 0.00000373 | 0.00000342 | 10,942.00 |
| Apr 27 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000350 | 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% | 0.00000384 | 0.00000390 | 0.00000366 | 16,990.00 |
| Apr 24 2024 | 0.00000384 | 0.00000017 | 4.63% | 0.00000367 | 0.00000402 | 0.00000355 | 51,337.00 |
| Apr 23 2024 | 0.00000367 | -0.00000009 | -2.39% | 0.00000378 | 0.00000384 | 0.00000352 | 27,854.00 |
| Apr 22 2024 | 0.00000376 | -0.00000007 | -1.83% | 0.00000362 | 0.00000414 | 0.00000350 | 63,338.00 |
| Apr 21 2024 | 0.00000383 | -0.00000021 | -5.20% | 0.00000404 | 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% | 0.00000379 | 0.00000384 | 0.00000355 | 3,999.00 |
| Apr 18 2024 | 0.00000379 | 0.00000038 | 11.14% | 0.00000341 | 0.00000379 | 0.00000331 | 8,453.00 |
| Apr 17 2024 | 0.00000341 | -0.00000037 | -9.79% | 0.00000378 | 0.00000378 | 0.00000327 | 40,258.00 |
| Apr 16 2024 | 0.00000378 | 0.00000012 | 3.28% | 0.00000366 | 0.00000384 | 0.00000364 | 8,583.00 |
| Apr 15 2024 | 0.00000366 | -0.00000030 | -7.58% | 0.00000396 | 0.00000402 | 0.00000357 | 19,424.00 |
| Apr 14 2024 | 0.00000396 | 0.00000030 | 8.20% | 0.00000366 | 0.00000396 | 0.00000350 | 11,900.00 |
| Apr 13 2024 | 0.00000366 | 0.00000004 | 1.10% | 0.00000362 | 0.00000414 | 0.00000337 | 36,638.00 |
| Apr 12 2024 | 0.00000362 | -0.00000057 | -13.60% | 0.00000419 | 0.00000426 | 0.00000348 | 70,261.00 |
| Apr 11 2024 | 0.00000419 | -0.00000021 | -4.77% | 0.00000436 | 0.00000453 | 0.00000409 | 9,882.00 |
| Apr 10 2024 | 0.00000440 | -0.00000017 | -3.72% | 0.00000454 | 0.00000466 | 0.00000413 | 59,394.00 |
| Apr 09 2024 | 0.00000457 | 0.00000015 | 3.39% | 0.00000446 | 0.00000488 | 0.00000437 | 12,958.00 |
| Apr 08 2024 | 0.00000442 | 0.00000044 | 11.06% | 0.00000407 | 0.00000442 | 0.00000384 | 45,686.00 |
| Apr 07 2024 | 0.00000398 | -0.00000022 | -5.24% | 0.00000420 | 0.00000433 | 0.00000392 | 12,650.00 |
| Apr 06 2024 | 0.00000420 | 0.00000062 | 17.32% | 0.00000358 | 0.00000440 | 0.00000353 | 34,905.00 |
| Apr 05 2024 | 0.00000358 | -0.00000003 | -0.83% | 0.00000361 | 0.00000379 | 0.00000340 | 26,556.00 |
| Apr 04 2024 | 0.00000361 | -0.00000053 | -12.80% | 0.00000414 | 0.00000414 | 0.00000361 | 38,590.00 |
| Apr 03 2024 | 0.00000414 | -0.00000025 | -5.69% | 0.00000439 | 0.00000446 | 0.00000404 | 5,642.00 |
| Apr 02 2024 | 0.00000439 | -0.00000013 | -2.88% | 0.00000454 | 0.00000488 | 0.00000431 | 37,189.00 |
| Apr 01 2024 | 0.00000452 | 0.00000033 | 7.88% | 0.00000428 | 0.00000452 | 0.00000412 | 38,906.00 |
| Mar 31 2024 | 0.00000419 | -0.00000027 | -6.05% | 0.00000446 | 0.00000451 | 0.00000419 | 7,376.00 |
| Mar 30 2024 | 0.00000446 | -0.00000033 | -6.89% | 0.00000488 | 0.00000488 | 0.00000429 | 9,083.00 |
| Mar 29 2024 | 0.00000479 | -0.00000015 | -3.04% | 0.00000494 | 0.00000514 | 0.00000479 | 11,662.00 |
| Mar 28 2024 | 0.00000494 | 0.00000063 | 14.62% | 0.00000431 | 0.00000524 | 0.00000431 | 14,116.00 |
| Mar 27 2024 | 0.00000431 | -0.00000047 | -9.83% | 0.00000478 | 0.00000499 | 0.00000405 | 48,491.00 |
| Mar 26 2024 | 0.00000478 | -0.00000029 | -5.72% | 0.00000507 | 0.00000622 | 0.00000425 | 85,567.00 |
| Mar 25 2024 | 0.00000507 | 0.00000057 | 12.67% | 0.00000455 | 0.00000507 | 0.00000448 | 48,347.00 |
| Mar 24 2024 | 0.00000450 | -0.00000048 | -9.64% | 0.00000485 | 0.00000496 | 0.00000439 | 27,105.00 |
| Mar 23 2024 | 0.00000498 | -0.00000006 | -1.19% | 0.00000504 | 0.00000516 | 0.00000480 | 15,263.00 |
| Mar 22 2024 | 0.00000504 | -0.00000077 | -13.25% | 0.00000581 | 0.00000581 | 0.00000477 | 29,303.00 |
| Mar 21 2024 | 0.00000581 | 0.00000028 | 5.06% | 0.00000553 | 0.00000665 | 0.00000537 | 80,290.00 |
| Mar 20 2024 | 0.00000553 | 0.00000048 | 9.50% | 0.00000503 | 0.00000654 | 0.00000481 | 136,815.00 |
| Mar 19 2024 | 0.00000505 | 0.00000081 | 19.10% | 0.00000424 | 0.00000544 | 0.00000392 | 97,712.00 |
| Mar 18 2024 | 0.00000424 | 0.00000100 | 32.57% | 0.00000311 | 0.00000490 | 0.00000311 | 216,589.00 |
| Mar 17 2024 | 0.00000307 | 0.00000014 | 4.78% | 0.00000300 | 0.00000327 | 0.00000291 | 59,997.00 |
| Mar 16 2024 | 0.00000293 | -0.00000014 | -4.56% | 0.00000307 | 0.00000342 | 0.00000291 | 45,502.00 |
| Mar 15 2024 | 0.00000307 | 0.00000022 | 7.72% | 0.00000275 | 0.00000318 | 0.00000273 | 110,471.00 |
| Mar 14 2024 | 0.00000285 | 0.00000016 | 5.95% | 0.00000272 | 0.00000297 | 0.00000256 | 20,593.00 |
| Mar 13 2024 | 0.00000269 | 0.00000023 | 9.35% | 0.00000246 | 0.00000279 | 0.00000245 | 60,933.00 |
| Mar 12 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000266 | 0.00000270 | 0.00000234 | 76,558.00 |
| Mar 11 2024 | 0.00000268 | 0.00000048 | 21.82% | 0.00000223 | 0.00000285 | 0.00000217 | 158,847.00 |
| Mar 10 2024 | 0.00000220 | -0.00000032 | -12.70% | 0.00000252 | 0.00000252 | 0.00000218 | 69,136.00 |
| Mar 09 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000253 | 0.00000266 | 0.00000208 | 173,522.00 |
| Mar 08 2024 | 0.00000253 | -0.00000059 | -18.91% | 0.00000311 | 0.00000331 | 0.00000253 | 111,303.00 |
| Mar 07 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000303 | 0.00000335 | 0.00000292 | 77,036.00 |
| Mar 06 2024 | 0.00000303 | 0.00000063 | 26.25% | 0.00000233 | 0.00000350 | 0.00000228 | 132,900.00 |
| Mar 05 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000237 | 0.00000261 | 0.00000227 | 62,560.00 |
| Mar 04 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000281 | 0.00000225 | 149,177.00 |
| Mar 03 2024 | 0.00000233 | 0.00000027 | 13.11% | 0.00000206 | 0.00000233 | 0.00000198 | 67,083.00 |
| Mar 02 2024 | 0.00000206 | 0.00000012 | 6.19% | 0.00000194 | 0.00000216 | 0.00000180 | 106,496.00 |
| Mar 01 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000200 | 0.00000186 | 12,045.00 |
| Feb 29 2024 | 0.00000196 | -0.00000017 | -7.98% | 0.00000214 | 0.00000218 | 0.00000192 | 62,692.00 |
| Feb 28 2024 | 0.00000213 | -0.00000024 | -10.13% | 0.00000232 | 0.00000245 | 0.00000193 | 43,891.00 |
| Feb 27 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000239 | 0.00000217 | 11,082.00 |
| Feb 26 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000232 | 0.00000243 | 0.00000224 | 38,985.00 |
| Feb 25 2024 | 0.00000233 | 0.00000013 | 5.91% | 0.00000220 | 0.00000246 | 0.00000211 | 21,708.00 |
| Feb 24 2024 | 0.00000220 | -0.00000007 | -3.08% | 0.00000227 | 0.00000236 | 0.00000215 | 16,109.00 |
| Feb 23 2024 | 0.00000227 | 0.00000008 | 3.65% | 0.00000219 | 0.00000227 | 0.00000205 | 25,891.00 |
| Feb 22 2024 | 0.00000219 | 0.00000026 | 13.47% | 0.00000193 | 0.00000234 | 0.00000193 | 49,827.00 |
| Feb 21 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000193 | 0.00000201 | 0.00000189 | 20,468.00 |
| Feb 20 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000198 | 0.00000183 | 6,402.00 |
| Feb 19 2024 | 0.00000191 | 0.00000010 | 5.52% | 0.00000177 | 0.00000196 | 0.00000171 | 37,873.00 |
| Feb 18 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000180 | 0.00000186 | 0.00000176 | 9,034.00 |
| Feb 17 2024 | 0.00000180 | -0.00000008 | -4.26% | 0.00000192 | 0.00000195 | 0.00000178 | 47,172.00 |
