Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZCNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.10866 | -0.00339 | -3.03% | 0.11198 | 0.11242 | 0.10302 | 126,128.00 |
| May 31 2024 | 0.11205 | -0.00395 | -3.41% | 0.116 | 0.11674 | 0.10301 | 117,273.00 |
| May 30 2024 | 0.116 | 0.00821 | 7.62% | 0.10755 | 0.14349 | 0.10751 | 119,876.00 |
| May 29 2024 | 0.10779 | 0.00092 | 0.86% | 0.10685 | 0.11283 | 0.10595 | 137,940.00 |
| May 28 2024 | 0.10687 | 0.0018 | 1.71% | 0.10513 | 0.10926 | 0.10471 | 132,009.00 |
| May 27 2024 | 0.10507 | -0.00008 | -0.08% | 0.10495 | 0.10615 | 0.10345 | 129,743.00 |
| May 26 2024 | 0.10515 | 0.00685 | 6.97% | 0.09857 | 0.10817 | 0.09797 | 138,226.00 |
| May 25 2024 | 0.0983 | 0.00263 | 2.75% | 0.09641 | 0.1013 | 0.09567 | 95,394.00 |
| May 24 2024 | 0.09567 | -0.00329 | -3.32% | 0.09889 | 0.10675 | 0.09142 | 86,530.00 |
| May 23 2024 | 0.09896 | -0.00509 | -4.89% | 0.10419 | 0.11528 | 0.09893 | 167,113.00 |
| May 22 2024 | 0.10405 | -0.00259 | -2.43% | 0.10652 | 0.10908 | 0.10125 | 131,368.00 |
| May 21 2024 | 0.10664 | 0.00114 | 1.08% | 0.10521 | 0.12396 | 0.10313 | 130,332.00 |
| May 20 2024 | 0.1055 | 0.00526 | 5.25% | 0.1002 | 0.10827 | 0.09893 | 136,795.00 |
| May 19 2024 | 0.10024 | -0.00711 | -6.62% | 0.10735 | 0.10854 | 0.09902 | 138,168.00 |
| May 18 2024 | 0.10735 | -0.00262 | -2.38% | 0.11041 | 0.12499 | 0.10558 | 139,574.00 |
| May 17 2024 | 0.10997 | -0.0012 | -1.08% | 0.11123 | 0.11202 | 0.1086 | 138,858.00 |
| May 16 2024 | 0.11117 | 0.0041 | 3.83% | 0.10899 | 0.12527 | 0.10809 | 130,423.00 |
| May 15 2024 | 0.10707 | -0.00125 | -1.15% | 0.10843 | 0.10998 | 0.101 | 153,114.00 |
| May 14 2024 | 0.10832 | -0.00033 | -0.30% | 0.10956 | 0.11077 | 0.10703 | 121,909.00 |
| May 13 2024 | 0.10865 | 0.00122 | 1.14% | 0.10726 | 0.128 | 0.10582 | 125,265.00 |
| May 12 2024 | 0.10743 | 0.00031 | 0.29% | 0.10933 | 0.11394 | 0.10737 | 120,461.00 |
| May 11 2024 | 0.10712 | 0.00219 | 2.09% | 0.10503 | 0.128 | 0.101 | 133,095.00 |
| May 10 2024 | 0.10493 | -0.00642 | -5.77% | 0.111 | 0.12059 | 0.1023 | 193,432.00 |
| May 09 2024 | 0.11135 | 0.00117 | 1.06% | 0.10952 | 0.1348 | 0.10898 | 144,504.00 |
| May 08 2024 | 0.11018 | -0.01131 | -9.31% | 0.11818 | 0.11913 | 0.10806 | 105,215.00 |
| May 07 2024 | 0.12149 | 0.00007 | 0.06% | 0.12157 | 0.12414 | 0.1176 | 118,066.00 |
| May 06 2024 | 0.12142 | -0.00675 | -5.27% | 0.12824 | 0.12873 | 0.11584 | 131,187.00 |
| May 05 2024 | 0.12817 | -0.0043 | -3.25% | 0.13242 | 0.13242 | 0.12616 | 75,001.00 |
| May 04 2024 | 0.13247 | -0.00325 | -2.39% | 0.13622 | 0.160 | 0.13229 | 110,822.00 |
| May 03 2024 | 0.13572 | 0.00867 | 6.82% | 0.12774 | 0.14251 | 0.1174 | 125,596.00 |
| May 02 2024 | 0.12705 | 0.00392 | 3.18% | 0.12299 | 0.12861 | 0.12221 | 98,292.00 |
| May 01 2024 | 0.12313 | -0.00565 | -4.39% | 0.1287 | 0.12919 | 0.120 | 112,432.00 |
| Apr 30 2024 | 0.12878 | -0.00152 | -1.17% | 0.13013 | 0.13223 | 0.12663 | 99,059.00 |
| Apr 29 2024 | 0.1303 | 0.00278 | 2.18% | 0.1273 | 0.13032 | 0.1256 | 102,056.00 |
| Apr 28 2024 | 0.12752 | 0.00102 | 0.81% | 0.12626 | 0.12824 | 0.12606 | 107,548.00 |
| Apr 27 2024 | 0.1265 | 0.0023 | 1.85% | 0.12433 | 0.13625 | 0.12224 | 108,459.00 |
| Apr 26 2024 | 0.1242 | 0.00284 | 2.34% | 0.12136 | 0.12889 | 0.11928 | 124,909.00 |
| Apr 25 2024 | 0.12136 | -0.01377 | -10.19% | 0.13507 | 0.13537 | 0.120 | 189,404.00 |
| Apr 24 2024 | 0.13513 | -0.00776 | -5.43% | 0.14285 | 0.14299 | 0.13426 | 107,075.00 |
| Apr 23 2024 | 0.14289 | -0.00492 | -3.33% | 0.14783 | 0.15292 | 0.13424 | 120,792.00 |
| Apr 22 2024 | 0.14781 | -0.00472 | -3.09% | 0.1526 | 0.15263 | 0.1435 | 111,361.00 |
| Apr 21 2024 | 0.15253 | 0.00583 | 3.97% | 0.14687 | 0.15547 | 0.144 | 105,346.00 |
| Apr 20 2024 | 0.1467 | 0.00291 | 2.02% | 0.14375 | 0.14842 | 0.14104 | 98,955.00 |
| Apr 19 2024 | 0.14379 | 0.00911 | 6.76% | 0.13484 | 0.15699 | 0.13294 | 106,894.00 |
| Apr 18 2024 | 0.13468 | 0.00357 | 2.72% | 0.13111 | 0.13988 | 0.130 | 131,701.00 |
| Apr 17 2024 | 0.13111 | -0.0075 | -5.41% | 0.13884 | 0.13906 | 0.130 | 118,304.00 |
| Apr 16 2024 | 0.13861 | 0.0083 | 6.37% | 0.13033 | 0.15699 | 0.13001 | 113,215.00 |
| Apr 15 2024 | 0.13031 | -0.01231 | -8.63% | 0.14239 | 0.17082 | 0.11898 | 175,954.00 |
| Apr 14 2024 | 0.14262 | 0.0124 | 9.52% | 0.12982 | 0.14382 | 0.12405 | 107,438.00 |
| Apr 13 2024 | 0.13022 | -0.02416 | -15.65% | 0.15402 | 0.1565 | 0.122 | 123,065.00 |
| Apr 12 2024 | 0.15438 | -0.00493 | -3.09% | 0.15915 | 0.16061 | 0.1533 | 82,378.00 |
| Apr 11 2024 | 0.15931 | 0.00492 | 3.19% | 0.15489 | 0.1722 | 0.1482 | 102,631.00 |
| Apr 10 2024 | 0.15439 | 0.00146 | 0.95% | 0.153 | 0.15626 | 0.15097 | 71,185.00 |
| Apr 09 2024 | 0.15293 | -0.00628 | -3.94% | 0.15871 | 0.1624 | 0.14646 | 75,013.00 |
| Apr 08 2024 | 0.15921 | 0.00421 | 2.72% | 0.15431 | 0.16991 | 0.15298 | 86,819.00 |
| Apr 07 2024 | 0.155 | 0.00262 | 1.72% | 0.14912 | 0.1587 | 0.142 | 85,925.00 |
| Apr 06 2024 | 0.15238 | -0.00557 | -3.53% | 0.1578 | 0.16977 | 0.15181 | 110,706.00 |
| Apr 05 2024 | 0.15795 | 0.00121 | 0.77% | 0.15735 | 0.15966 | 0.153 | 116,174.00 |
| Apr 04 2024 | 0.15674 | -0.01319 | -7.76% | 0.170 | 0.17006 | 0.1395 | 141,859.00 |
| Apr 03 2024 | 0.16993 | 0.0045 | 2.72% | 0.16645 | 0.18118 | 0.163 | 103,236.00 |
| Apr 02 2024 | 0.16543 | -0.01359 | -7.59% | 0.17898 | 0.18108 | 0.164 | 87,684.00 |
| Apr 01 2024 | 0.17902 | -0.00353 | -1.93% | 0.18217 | 0.185 | 0.16725 | 90,533.00 |
| Mar 31 2024 | 0.18255 | -0.00046 | -0.25% | 0.1821 | 0.205 | 0.18057 | 90,136.00 |
| Mar 30 2024 | 0.18301 | 0.00293 | 1.63% | 0.17818 | 0.195 | 0.17255 | 91,535.00 |
| Mar 29 2024 | 0.18008 | 0.0158 | 9.62% | 0.16411 | 0.19496 | 0.16411 | 137,607.00 |
| Mar 28 2024 | 0.16428 | -0.01875 | -10.24% | 0.18222 | 0.1842 | 0.160 | 222,291.00 |
| Mar 27 2024 | 0.18303 | -0.02141 | -10.47% | 0.20493 | 0.21833 | 0.1605 | 140,375.00 |
| Mar 26 2024 | 0.20444 | -0.00862 | -4.05% | 0.21329 | 0.220 | 0.20024 | 143,808.00 |
| Mar 25 2024 | 0.21306 | 0.01591 | 8.07% | 0.19776 | 0.21998 | 0.1817 | 143,547.00 |
| Mar 24 2024 | 0.19715 | 0.00637 | 3.34% | 0.19062 | 0.198 | 0.17501 | 131,072.00 |
| Mar 23 2024 | 0.19078 | 0.00366 | 1.96% | 0.18319 | 0.198 | 0.18213 | 137,107.00 |
| Mar 22 2024 | 0.18712 | 0.01132 | 6.44% | 0.17632 | 0.19183 | 0.175 | 146,252.00 |
| Mar 21 2024 | 0.1758 | -0.01221 | -6.49% | 0.18786 | 0.18808 | 0.16893 | 143,816.00 |
| Mar 20 2024 | 0.18801 | 0.02859 | 17.93% | 0.16051 | 0.192 | 0.15851 | 156,105.00 |
| Mar 19 2024 | 0.15942 | -0.02632 | -14.17% | 0.1916 | 0.19485 | 0.15681 | 123,503.00 |
| Mar 18 2024 | 0.18574 | -0.00549 | -2.87% | 0.19087 | 0.21899 | 0.18263 | 146,250.00 |
| Mar 17 2024 | 0.19123 | -0.01587 | -7.66% | 0.20616 | 0.212 | 0.18753 | 146,032.00 |
| Mar 16 2024 | 0.2071 | -0.00352 | -1.67% | 0.20785 | 0.220 | 0.20037 | 126,078.00 |
| Mar 15 2024 | 0.21062 | 0.01165 | 5.86% | 0.19819 | 0.250 | 0.18949 | 139,708.00 |
| Mar 14 2024 | 0.19897 | 0.00247 | 1.26% | 0.197 | 0.240 | 0.183 | 166,530.00 |
| Mar 13 2024 | 0.1965 | -0.00213 | -1.07% | 0.19855 | 0.21999 | 0.181 | 135,960.00 |
| Mar 12 2024 | 0.19863 | -0.01175 | -5.59% | 0.21142 | 0.21241 | 0.198 | 134,304.00 |
| Mar 11 2024 | 0.21038 | -0.00284 | -1.33% | 0.21322 | 0.26183 | 0.20931 | 154,431.00 |
| Mar 10 2024 | 0.21322 | -0.00016 | -0.07% | 0.21366 | 0.22252 | 0.21199 | 120,815.00 |
| Mar 09 2024 | 0.21338 | -0.00818 | -3.69% | 0.22301 | 0.22903 | 0.21199 | 143,603.00 |
| Mar 08 2024 | 0.22156 | 0.0029 | 1.33% | 0.21864 | 0.23359 | 0.21199 | 168,568.00 |
| Mar 07 2024 | 0.21866 | 0.00565 | 2.65% | 0.20733 | 0.225 | 0.181 | 148,234.00 |
| Mar 06 2024 | 0.21301 | 0.03015 | 16.49% | 0.19202 | 0.235 | 0.18996 | 150,642.00 |
| Mar 05 2024 | 0.18286 | -0.04907 | -21.16% | 0.23209 | 0.23244 | 0.181 | 158,594.00 |
| Mar 04 2024 | 0.23193 | -0.00274 | -1.17% | 0.22278 | 0.25638 | 0.21395 | 140,383.00 |
| Mar 03 2024 | 0.23467 | 0.02592 | 12.42% | 0.20894 | 0.27396 | 0.20474 | 116,359.00 |
| Mar 02 2024 | 0.20875 | 0.00773 | 3.85% | 0.20064 | 0.21047 | 0.19343 | 103,935.00 |
