ZCXETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.000039 | -0.00000012 | -0.31% | 0.000039 | 0.00004 | 0.000038 | 1.00 |
Jun 15 2024 | 0.000039 | -0.00000019 | -0.49% | 0.000039 | 0.000041 | 0.000038 | 3.00 |
Jun 14 2024 | 0.000039 | 0.00000006 | 0.15% | 0.000039 | 0.000043 | 0.000038 | 3.00 |
Jun 13 2024 | 0.000039 | -0.00000300 | -7.19% | 0.000042 | 0.000042 | 0.000039 | 0.00 |
Jun 12 2024 | 0.000042 | 0.00000035 | 0.85% | 0.000041 | 0.000042 | 0.000041 | 0.00 |
Jun 11 2024 | 0.000041 | -0.00000300 | -6.80% | 0.000044 | 0.000044 | 0.000041 | 1.00 |
Jun 10 2024 | 0.000044 | 0.00000064 | 1.47% | 0.000044 | 0.000044 | 0.000042 | 1.00 |
Jun 09 2024 | 0.000043 | 0.00000100 | 2.37% | 0.000042 | 0.000043 | 0.000042 | 0.00 |
Jun 08 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000043 | 0.000043 | 0.000042 | 0.00 |
Jun 07 2024 | 0.000043 | -0.00000008 | -0.18% | 0.000043 | 0.000049 | 0.000041 | 4.00 |
Jun 06 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000044 | 0.000044 | 0.000043 | 0.00 |
Jun 05 2024 | 0.000044 | -0.00000400 | -8.30% | 0.000047 | 0.000047 | 0.000044 | 0.00 |
Jun 04 2024 | 0.000048 | 0.00000600 | 14.19% | 0.000042 | 0.000048 | 0.000042 | 2.00 |
Jun 03 2024 | 0.000042 | -0.00000200 | -4.49% | 0.000045 | 0.000045 | 0.000041 | 1.00 |
Jun 02 2024 | 0.000045 | 0.00000300 | 7.27% | 0.000041 | 0.000048 | 0.00004 | 5.00 |
Jun 01 2024 | 0.000041 | -0.00000400 | -8.82% | 0.000045 | 0.000045 | 0.000041 | 1.00 |
May 31 2024 | 0.000045 | -0.00000200 | -4.21% | 0.000048 | 0.00005 | 0.000045 | 3.00 |
May 30 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.000049 | 0.000046 | 1.00 |
May 29 2024 | 0.000049 | 0.00000300 | 6.52% | 0.000046 | 0.00005 | 0.000045 | 1.00 |
May 28 2024 | 0.000046 | -0.00000019 | -0.41% | 0.000046 | 0.000047 | 0.000046 | 1.00 |
May 27 2024 | 0.000046 | 0.00000400 | 9.41% | 0.000044 | 0.000048 | 0.000042 | 2.00 |
May 26 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000047 | 0.000042 | 2.00 |
May 25 2024 | 0.000045 | -0.00000200 | -4.25% | 0.000047 | 0.000048 | 0.000045 | 0.00 |
May 24 2024 | 0.000047 | -0.00000067 | -1.40% | 0.000048 | 0.000048 | 0.000047 | 0.00 |
May 23 2024 | 0.000048 | -0.00000200 | -4.00% | 0.00005 | 0.00005 | 0.000046 | 1.00 |
May 22 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000048 | 0.00 |
May 21 2024 | 0.000048 | -0.00000600 | -11.10% | 0.000054 | 0.000058 | 0.000046 | 7.00 |
May 20 2024 | 0.000054 | -0.00001 | -15.71% | 0.000063 | 0.000064 | 0.000054 | 2.00 |
May 19 2024 | 0.000064 | 0.00000100 | 1.60% | 0.000063 | 0.000067 | 0.000063 | 2.00 |
May 18 2024 | 0.000063 | 0.00000500 | 8.73% | 0.000057 | 0.000064 | 0.000057 | 1.00 |
May 17 2024 | 0.000057 | -0.00000400 | -6.49% | 0.000062 | 0.000062 | 0.000056 | 3.00 |
May 16 2024 | 0.000062 | -0.00000089 | -1.42% | 0.000063 | 0.000065 | 0.00006 | 4.00 |
May 15 2024 | 0.000063 | 0.00000085 | 1.38% | 0.000062 | 0.000067 | 0.000059 | 6.00 |
May 14 2024 | 0.000062 | -0.00000300 | -4.66% | 0.000064 | 0.000064 | 0.000059 | 1.00 |
May 13 2024 | 0.000064 | -0.00000200 | -3.02% | 0.000065 | 0.000066 | 0.00006 | 2.00 |
May 12 2024 | 0.000066 | 0.00000030 | 0.46% | 0.000066 | 0.000067 | 0.000061 | 3.00 |
May 11 2024 | 0.000066 | -0.00000091 | -1.36% | 0.000067 | 0.00007 | 0.000064 | 2.00 |
May 10 2024 | 0.000067 | 0.00000600 | 9.86% | 0.000061 | 0.000069 | 0.000061 | 3.00 |
May 09 2024 | 0.000061 | -0.00000600 | -8.91% | 0.000067 | 0.000071 | 0.000058 | 13.00 |
May 08 2024 | 0.000067 | -0.00000600 | -8.14% | 0.000074 | 0.000079 | 0.000061 | 16.00 |
May 07 2024 | 0.000074 | 0.00000500 | 7.28% | 0.000069 | 0.000074 | 0.000064 | 5.00 |
May 06 2024 | 0.000069 | -0.00000400 | -5.50% | 0.000074 | 0.000074 | 0.000067 | 1.00 |
May 05 2024 | 0.000073 | 0.00000200 | 2.83% | 0.000071 | 0.000074 | 0.00007 | 1.00 |
May 04 2024 | 0.000071 | -0.00000400 | -5.32% | 0.000075 | 0.000075 | 0.000071 | 0.00 |
May 03 2024 | 0.000075 | -0.00000300 | -3.81% | 0.000079 | 0.000079 | 0.000074 | 4.00 |
May 02 2024 | 0.000079 | -0.00000200 | -2.49% | 0.00008 | 0.000088 | 0.000079 | 2.00 |
May 01 2024 | 0.00008 | 0.00000800 | 10.99% | 0.000073 | 0.000084 | 0.000073 | 3.00 |
Apr 30 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000073 | 0.00 |
Apr 29 2024 | 0.000074 | 0.00000700 | 10.44% | 0.000068 | 0.000087 | 0.000064 | 8.00 |
Apr 28 2024 | 0.000067 | -0.00000085 | -1.25% | 0.000068 | 0.000072 | 0.000066 | 2.00 |
Apr 27 2024 | 0.000068 | -0.00000700 | -9.37% | 0.000075 | 0.000075 | 0.000064 | 4.00 |
Apr 26 2024 | 0.000075 | -0.00000200 | -2.62% | 0.000076 | 0.000078 | 0.00006 | 5.00 |
Apr 25 2024 | 0.000076 | -0.00000600 | -7.27% | 0.000083 | 0.000083 | 0.000076 | 0.00 |
Apr 24 2024 | 0.000083 | 0.00000800 | 10.72% | 0.000075 | 0.000084 | 0.000075 | 3.00 |
Apr 23 2024 | 0.000075 | -0.00000700 | -8.55% | 0.000082 | 0.000082 | 0.000074 | 1.00 |
Apr 22 2024 | 0.000082 | 0.00000300 | 3.79% | 0.000078 | 0.000082 | 0.000075 | 1.00 |
Apr 21 2024 | 0.000079 | -0.00000400 | -4.81% | 0.000083 | 0.000088 | 0.000079 | 2.00 |
Apr 20 2024 | 0.000083 | 0.00000700 | 9.22% | 0.000076 | 0.000085 | 0.000075 | 1.00 |
Apr 19 2024 | 0.000076 | -0.00000200 | -2.58% | 0.000078 | 0.000078 | 0.000076 | 0.00 |
Apr 18 2024 | 0.000078 | 0.00001 | 14.74% | 0.000068 | 0.000078 | 0.000068 | 4.00 |
Apr 17 2024 | 0.000068 | -0.00000700 | -9.36% | 0.000075 | 0.000075 | 0.000067 | 2.00 |
Apr 16 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000076 | 0.000077 | 0.000075 | 0.00 |
Apr 15 2024 | 0.000076 | -0.00000500 | -6.14% | 0.000082 | 0.000082 | 0.000075 | 2.00 |
Apr 14 2024 | 0.000081 | 0.00000400 | 5.15% | 0.000078 | 0.000082 | 0.000075 | 2.00 |
Apr 13 2024 | 0.000078 | 0.00000200 | 2.65% | 0.000075 | 0.000086 | 0.000075 | 5.00 |
Apr 12 2024 | 0.000075 | -0.00000800 | -9.65% | 0.000083 | 0.000084 | 0.000072 | 6.00 |
Apr 11 2024 | 0.000083 | -0.00000200 | -2.35% | 0.000085 | 0.00009 | 0.000081 | 5.00 |
Apr 10 2024 | 0.000085 | -0.00000800 | -8.57% | 0.000093 | 0.000093 | 0.000082 | 5.00 |
Apr 09 2024 | 0.000093 | 0.00000900 | 10.61% | 0.000087 | 0.000097 | 0.000087 | 8.00 |
Apr 08 2024 | 0.000085 | 0.00000300 | 3.69% | 0.000078 | 0.000085 | 0.000078 | 1.00 |
Apr 07 2024 | 0.000081 | -0.00000300 | -3.56% | 0.000084 | 0.000087 | 0.000081 | 2.00 |
Apr 06 2024 | 0.000084 | 0.000013 | 18.09% | 0.000072 | 0.000088 | 0.000072 | 4.00 |
Apr 05 2024 | 0.000072 | -0.00000500 | -6.52% | 0.000077 | 0.000077 | 0.000071 | 4.00 |
Apr 04 2024 | 0.000077 | -0.00000700 | -8.39% | 0.000081 | 0.000083 | 0.000072 | 7.00 |
Apr 03 2024 | 0.000083 | -0.00000300 | -3.45% | 0.000087 | 0.000087 | 0.000083 | 0.00 |
Apr 02 2024 | 0.000087 | -0.00000020 | -0.23% | 0.000087 | 0.000096 | 0.000087 | 2.00 |
Apr 01 2024 | 0.000087 | 0.00000700 | 8.69% | 0.000083 | 0.000089 | 0.000083 | 5.00 |
Mar 31 2024 | 0.000081 | -0.00000800 | -9.06% | 0.000088 | 0.000088 | 0.000078 | 5.00 |
Mar 30 2024 | 0.000088 | -0.00000800 | -8.31% | 0.000096 | 0.000096 | 0.000088 | 3.00 |
Mar 29 2024 | 0.000096 | -0.00000600 | -5.89% | 0.000102 | 0.000102 | 0.000094 | 2.00 |
Mar 28 2024 | 0.000102 | 0.000018 | 21.47% | 0.000088 | 0.000102 | 0.000088 | 3.00 |
Mar 27 2024 | 0.000084 | -0.000014 | -14.38% | 0.000097 | 0.000097 | 0.000081 | 5.00 |
Mar 26 2024 | 0.000097 | -0.00000200 | -2.02% | 0.000099 | 0.000113 | 0.000094 | 7.00 |
Mar 25 2024 | 0.000099 | 0.000011 | 12.43% | 0.000091 | 0.0001 | 0.00009 | 3.00 |
Mar 24 2024 | 0.000088 | -0.00000600 | -6.34% | 0.000095 | 0.000096 | 0.000088 | 1.00 |
Mar 23 2024 | 0.000095 | -0.00000600 | -5.94% | 0.000101 | 0.000101 | 0.000093 | 2.00 |
Mar 22 2024 | 0.000101 | 0.00000200 | 2.03% | 0.000099 | 0.000107 | 0.000094 | 4.00 |
Mar 21 2024 | 0.000099 | 0.00 | 0.00% | 0.000099 | 0.000099 | 0.000099 | 0.00 |
Mar 20 2024 | 0.000099 | -0.00000044 | -0.44% | 0.000099 | 0.000099 | 0.000095 | 10.00 |
Mar 19 2024 | 0.000099 | 0.00002 | 25.36% | 0.000079 | 0.000104 | 0.000079 | 50.00 |