Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.179636 | -0.018087 | -9.15% | 0.197915 | 0.209085 | 0.176846 | 14,947.00 |
| May 20 2024 | 0.197723 | 0.003673 | 1.89% | 0.247371 | 0.25031 | 0.181985 | 24,243.00 |
| May 19 2024 | 0.194049 | 0.004409 | 2.33% | 0.189442 | 0.203538 | 0.188882 | 5,387.00 |
| May 18 2024 | 0.18964 | 0.013557 | 7.70% | 0.176139 | 0.198849 | 0.175622 | 25,070.00 |
| May 17 2024 | 0.176083 | -0.003418 | -1.90% | 0.179586 | 0.186119 | 0.174517 | 3,045.00 |
| May 16 2024 | 0.179501 | -0.010876 | -5.71% | 0.190167 | 0.194591 | 0.175076 | 17,808.00 |
| May 15 2024 | 0.190377 | 0.014903 | 8.49% | 0.175409 | 0.19643 | 0.169255 | 20,887.00 |
| May 14 2024 | 0.175473 | -0.006252 | -3.44% | 0.181792 | 0.185571 | 0.168313 | 40,737.00 |
| May 13 2024 | 0.181725 | -0.010077 | -5.25% | 0.247371 | 0.25031 | 0.179099 | 25,710.00 |
| May 12 2024 | 0.191802 | 0.00336 | 1.78% | 0.188636 | 0.196479 | 0.180626 | 6,664.00 |
| May 11 2024 | 0.188442 | 0.001995 | 1.07% | 0.18614 | 0.198998 | 0.18593 | 17,673.00 |
| May 10 2024 | 0.186447 | -0.000735 | -0.39% | 0.186845 | 0.20324 | 0.182254 | 9,422.00 |
| May 09 2024 | 0.187183 | -0.010366 | -5.25% | 0.197635 | 0.201233 | 0.178551 | 44,856.00 |
| May 08 2024 | 0.197548 | -0.024254 | -10.93% | 0.221287 | 0.238172 | 0.17521 | 106,996.00 |
| May 07 2024 | 0.221802 | 0.012029 | 5.73% | 0.209713 | 0.228978 | 0.201994 | 23,128.00 |
| May 06 2024 | 0.209773 | -0.014888 | -6.63% | 0.247371 | 0.25031 | 0.208405 | 25,440.00 |
| May 05 2024 | 0.224661 | 0.007469 | 3.44% | 0.217235 | 0.231517 | 0.21307 | 7,634.00 |
| May 04 2024 | 0.217192 | -0.018175 | -7.72% | 0.235206 | 0.23699 | 0.216203 | 14,223.00 |
| May 03 2024 | 0.235367 | 0.00526 | 2.29% | 0.229981 | 0.241682 | 0.226617 | 4,339.00 |
| May 02 2024 | 0.230108 | -0.008342 | -3.50% | 0.238775 | 0.257444 | 0.227399 | 29,774.00 |
| May 01 2024 | 0.23845 | 0.0188 | 8.56% | 0.218863 | 0.246697 | 0.206846 | 43,093.00 |
| Apr 30 2024 | 0.21965 | -0.021645 | -8.97% | 0.241306 | 0.244488 | 0.209394 | 8,763.00 |
| Apr 29 2024 | 0.241295 | 0.023317 | 10.70% | 0.247371 | 0.25031 | 0.209431 | 22,796.00 |
| Apr 28 2024 | 0.217978 | -0.004134 | -1.86% | 0.216867 | 0.237811 | 0.216867 | 10,942.00 |
| Apr 27 2024 | 0.222112 | -0.001174 | -0.53% | 0.223115 | 0.230344 | 0.207088 | 18,124.00 |
| Apr 26 2024 | 0.223286 | -0.014661 | -6.16% | 0.237948 | 0.244226 | 0.222891 | 25,653.00 |
| Apr 25 2024 | 0.237947 | -0.008581 | -3.48% | 0.246802 | 0.252334 | 0.236743 | 16,990.00 |
| Apr 24 2024 | 0.246528 | 0.010866 | 4.61% | 0.243727 | 0.261618 | 0.236612 | 51,337.00 |
| Apr 23 2024 | 0.235662 | -0.015777 | -6.27% | 0.252506 | 0.257988 | 0.232372 | 27,587.00 |
| Apr 22 2024 | 0.251439 | 0.002528 | 1.02% | 0.247371 | 0.263239 | 0.231676 | 63,338.00 |
| Apr 21 2024 | 0.24891 | -0.013338 | -5.09% | 0.261711 | 0.286726 | 0.247488 | 9,117.00 |
| Apr 20 2024 | 0.262249 | 0.027188 | 11.57% | 0.234239 | 0.269008 | 0.227848 | 16,288.00 |
| Apr 19 2024 | 0.235061 | -0.005658 | -2.35% | 0.240224 | 0.241473 | 0.215163 | 3,999.00 |
| Apr 18 2024 | 0.240719 | 0.031604 | 15.11% | 0.208975 | 0.240913 | 0.202135 | 8,453.00 |
| Apr 17 2024 | 0.209115 | -0.031748 | -13.18% | 0.24133 | 0.24133 | 0.201642 | 40,258.00 |
| Apr 16 2024 | 0.240863 | 0.008677 | 3.74% | 0.232132 | 0.24278 | 0.227125 | 8,583.00 |
| Apr 15 2024 | 0.232186 | -0.028349 | -10.88% | 0.247371 | 0.255382 | 0.222525 | 19,424.00 |
| Apr 14 2024 | 0.260535 | 0.024517 | 10.39% | 0.235411 | 0.260758 | 0.217592 | 11,900.00 |
| Apr 13 2024 | 0.236018 | -0.006989 | -2.88% | 0.242887 | 0.277001 | 0.210145 | 36,638.00 |
| Apr 12 2024 | 0.243007 | -0.050588 | -17.23% | 0.293338 | 0.302464 | 0.235906 | 70,261.00 |
| Apr 11 2024 | 0.293595 | -0.016856 | -5.43% | 0.307639 | 0.32084 | 0.284623 | 9,882.00 |
| Apr 10 2024 | 0.310451 | -0.00569 | -1.80% | 0.313782 | 0.3237 | 0.287547 | 59,394.00 |
| Apr 09 2024 | 0.316142 | -0.000814 | -0.26% | 0.319364 | 0.347771 | 0.300508 | 12,958.00 |
| Apr 08 2024 | 0.316956 | 0.040606 | 14.69% | 0.247371 | 0.317832 | 0.240989 | 45,686.00 |
| Apr 07 2024 | 0.27635 | -0.013263 | -4.58% | 0.289401 | 0.301046 | 0.270687 | 12,650.00 |
| Apr 06 2024 | 0.289614 | 0.046204 | 18.98% | 0.24263 | 0.289659 | 0.239014 | 34,905.00 |
| Apr 05 2024 | 0.24341 | -0.003713 | -1.50% | 0.247371 | 0.25031 | 0.227754 | 26,556.00 |
| Apr 04 2024 | 0.247123 | -0.026698 | -9.75% | 0.273534 | 0.274698 | 0.246589 | 38,590.00 |
| Apr 03 2024 | 0.273821 | -0.013594 | -4.73% | 0.287533 | 0.297297 | 0.264937 | 5,642.00 |
| Apr 02 2024 | 0.287415 | -0.028412 | -9.00% | 0.31626 | 0.329964 | 0.281628 | 37,189.00 |
| Apr 01 2024 | 0.315827 | 0.017208 | 5.76% | 0.110054 | 0.315827 | 0.085651 | 38,906.00 |
| Mar 31 2024 | 0.298619 | -0.012081 | -3.89% | 0.311004 | 0.317551 | 0.297282 | 7,376.00 |
| Mar 30 2024 | 0.3107 | -0.024114 | -7.20% | 0.340887 | 0.341535 | 0.298781 | 9,083.00 |
| Mar 29 2024 | 0.334814 | -0.014746 | -4.22% | 0.349598 | 0.361194 | 0.332466 | 11,662.00 |
| Mar 28 2024 | 0.34956 | 0.051167 | 17.15% | 0.299555 | 0.370209 | 0.298649 | 14,116.00 |
| Mar 27 2024 | 0.298393 | -0.036206 | -10.82% | 0.334612 | 0.352838 | 0.286619 | 48,491.00 |
| Mar 26 2024 | 0.334599 | -0.019935 | -5.62% | 0.353789 | 0.412485 | 0.312462 | 85,567.00 |
| Mar 25 2024 | 0.354534 | 0.051522 | 17.00% | 0.110054 | 0.357263 | 0.085651 | 48,347.00 |
| Mar 24 2024 | 0.303012 | -0.017472 | -5.45% | 0.310793 | 0.318561 | 0.293197 | 27,105.00 |
| Mar 23 2024 | 0.320484 | 0.000767 | 0.24% | 0.321203 | 0.333338 | 0.309679 | 15,263.00 |
| Mar 22 2024 | 0.319717 | -0.06068 | -15.95% | 0.380568 | 0.383132 | 0.3023 | 29,303.00 |
| Mar 21 2024 | 0.380397 | 0.00533 | 1.42% | 0.375647 | 0.445561 | 0.363446 | 80,290.00 |
| Mar 20 2024 | 0.375067 | 0.060949 | 19.40% | 0.31258 | 0.417229 | 0.293908 | 136,815.00 |
| Mar 19 2024 | 0.314118 | 0.034205 | 12.22% | 0.287096 | 0.332046 | 0.249028 | 97,712.00 |
| Mar 18 2024 | 0.279913 | 0.070032 | 33.37% | 0.110054 | 0.327635 | 0.085651 | 216,390.00 |
| Mar 17 2024 | 0.20988 | 0.018773 | 9.82% | 0.196921 | 0.218006 | 0.191413 | 59,997.00 |
| Mar 16 2024 | 0.191107 | -0.022656 | -10.60% | 0.21355 | 0.232967 | 0.190936 | 45,502.00 |
| Mar 15 2024 | 0.213763 | 0.010079 | 4.95% | 0.110054 | 0.218511 | 0.085651 | 110,471.00 |
| Mar 14 2024 | 0.203684 | 0.006991 | 3.55% | 0.196509 | 0.214359 | 0.18777 | 20,593.00 |
| Mar 13 2024 | 0.196693 | 0.020869 | 11.87% | 0.175648 | 0.203368 | 0.17549 | 60,933.00 |
| Mar 12 2024 | 0.175824 | -0.017558 | -9.08% | 0.192386 | 0.194955 | 0.16798 | 76,558.00 |
| Mar 11 2024 | 0.193382 | 0.041488 | 27.31% | 0.110054 | 0.199246 | 0.085651 | 158,847.00 |
| Mar 10 2024 | 0.151894 | -0.020765 | -12.03% | 0.172586 | 0.174156 | 0.148863 | 69,136.00 |
| Mar 09 2024 | 0.17266 | -0.01383 | -7.42% | 0.172832 | 0.1797 | 0.149 | 173,522.00 |
| Mar 08 2024 | 0.18649 | -0.022816 | -10.90% | 0.208328 | 0.231819 | 0.186225 | 107,802.00 |
| Mar 07 2024 | 0.209306 | 0.009056 | 4.52% | 0.199923 | 0.215275 | 0.195887 | 77,036.00 |
| Mar 06 2024 | 0.20025 | 0.045795 | 29.65% | 0.148493 | 0.218744 | 0.144867 | 132,900.00 |
| Mar 05 2024 | 0.154455 | -0.006244 | -3.89% | 0.16188 | 0.177071 | 0.141307 | 62,560.00 |
| Mar 04 2024 | 0.160698 | 0.013933 | 9.49% | 0.110054 | 0.187798 | 0.085651 | 149,177.00 |
| Mar 03 2024 | 0.146765 | 0.018984 | 14.86% | 0.127719 | 0.146765 | 0.122379 | 67,083.00 |
| Mar 02 2024 | 0.127781 | 0.006448 | 5.31% | 0.121206 | 0.129693 | 0.111473 | 106,496.00 |
| Mar 01 2024 | 0.121333 | 0.000894 | 0.74% | 0.119949 | 0.124388 | 0.114376 | 12,045.00 |
| Feb 29 2024 | 0.120439 | -0.012662 | -9.51% | 0.13335 | 0.134789 | 0.117259 | 62,692.00 |
| Feb 28 2024 | 0.133101 | -0.001984 | -1.47% | 0.132334 | 0.142278 | 0.125871 | 43,891.00 |
| Feb 27 2024 | 0.135084 | 0.008042 | 6.33% | 0.127277 | 0.137302 | 0.12179 | 11,082.00 |
| Feb 26 2024 | 0.127042 | 0.00643 | 5.33% | 0.110054 | 0.136701 | 0.085651 | 38,985.00 |
| Feb 25 2024 | 0.120612 | 0.007186 | 6.34% | 0.113445 | 0.127291 | 0.108687 | 21,708.00 |
| Feb 24 2024 | 0.113426 | -0.002049 | -1.77% | 0.115203 | 0.120721 | 0.110702 | 16,109.00 |
| Feb 23 2024 | 0.115475 | 0.003121 | 2.78% | 0.112347 | 0.115492 | 0.105576 | 25,891.00 |
| Feb 22 2024 | 0.112354 | 0.012081 | 12.05% | 0.099949 | 0.120906 | 0.09985 | 49,827.00 |
