Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ZCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.1813 | 0.0192 | 11.84% | 0.1622 | 0.1884 | 0.1595 | 290,673.00 |
| May 26 2024 | 0.1621 | -0.0036 | -2.17% | 0.171 | 0.1745 | 0.1573 | 191,186.00 |
| May 25 2024 | 0.1657 | -0.0137 | -7.64% | 0.1796 | 0.1832 | 0.1639 | 189,960.00 |
| May 24 2024 | 0.1794 | 0.0018 | 1.01% | 0.1775 | 0.1817 | 0.1721 | 164,954.00 |
| May 23 2024 | 0.1776 | -0.0021 | -1.17% | 0.1798 | 0.1925 | 0.1719 | 171,399.00 |
| May 22 2024 | 0.1797 | 0.0015 | 0.84% | 0.1781 | 0.1887 | 0.1724 | 206,602.00 |
| May 21 2024 | 0.1782 | -0.0194 | -9.82% | 0.1975 | 0.214 | 0.174 | 222,117.00 |
| May 20 2024 | 0.1976 | 0.005 | 2.60% | 0.1928 | 0.2009 | 0.1834 | 149,653.00 |
| May 19 2024 | 0.1926 | 0.001 | 0.52% | 0.1915 | 0.2057 | 0.1904 | 157,488.00 |
| May 18 2024 | 0.1916 | 0.0144 | 8.13% | 0.1772 | 0.2023 | 0.1753 | 169,901.00 |
| May 17 2024 | 0.1772 | -0.004 | -2.21% | 0.18104 | 0.18565 | 0.1732 | 199,370.00 |
| May 16 2024 | 0.1812 | -0.01005 | -5.25% | 0.1913 | 0.1948 | 0.1758 | 159,726.00 |
| May 15 2024 | 0.19125 | 0.01641 | 9.39% | 0.17353 | 0.19773 | 0.16961 | 224,117.00 |
| May 14 2024 | 0.17484 | -0.00799 | -4.37% | 0.18301 | 0.18473 | 0.16975 | 157,337.00 |
| May 13 2024 | 0.18283 | -0.01164 | -5.99% | 0.19442 | 0.20257 | 0.17543 | 166,105.00 |
| May 12 2024 | 0.19447 | 0.00407 | 2.14% | 0.19021 | 0.19633 | 0.18471 | 83,062.00 |
| May 11 2024 | 0.1904 | 0.00196 | 1.04% | 0.18855 | 0.20642 | 0.18831 | 137,167.00 |
| May 10 2024 | 0.18844 | 0.00079 | 0.42% | 0.18766 | 0.20446 | 0.18087 | 170,016.00 |
| May 09 2024 | 0.18765 | -0.00864 | -4.40% | 0.19652 | 0.20365 | 0.18026 | 225,142.00 |
| May 08 2024 | 0.19629 | -0.0275 | -12.29% | 0.22391 | 0.23513 | 0.18562 | 249,689.00 |
| May 07 2024 | 0.22379 | 0.01137 | 5.35% | 0.21245 | 0.22876 | 0.20397 | 123,999.00 |
| May 06 2024 | 0.21242 | -0.01595 | -6.98% | 0.22837 | 0.23582 | 0.21007 | 127,653.00 |
| May 05 2024 | 0.22837 | 0.00628 | 2.83% | 0.22194 | 0.23208 | 0.214 | 87,686.00 |
| May 04 2024 | 0.22209 | -0.01222 | -5.22% | 0.23416 | 0.23691 | 0.21951 | 132,510.00 |
| May 03 2024 | 0.23431 | 0.00375 | 1.63% | 0.23033 | 0.240 | 0.2299 | 147,542.00 |
| May 02 2024 | 0.23056 | -0.01037 | -4.30% | 0.24092 | 0.26002 | 0.2286 | 174,857.00 |
| May 01 2024 | 0.24093 | 0.02355 | 10.83% | 0.21733 | 0.24317 | 0.21267 | 143,514.00 |
| Apr 30 2024 | 0.21738 | -0.01966 | -8.29% | 0.23648 | 0.24441 | 0.20546 | 116,813.00 |
| Apr 29 2024 | 0.23704 | 0.01466 | 6.59% | 0.22254 | 0.25124 | 0.21147 | 101,784.00 |
| Apr 28 2024 | 0.22238 | 0.00221 | 1.00% | 0.21962 | 0.24359 | 0.21873 | 111,739.00 |
| Apr 27 2024 | 0.22017 | -0.00713 | -3.14% | 0.2273 | 0.22772 | 0.210 | 96,576.00 |
| Apr 26 2024 | 0.2273 | -0.01335 | -5.55% | 0.24042 | 0.24169 | 0.22345 | 109,028.00 |
| Apr 25 2024 | 0.24065 | -0.00907 | -3.63% | 0.24991 | 0.25033 | 0.23908 | 101,842.00 |
| Apr 24 2024 | 0.24972 | 0.00969 | 4.04% | 0.23854 | 0.25952 | 0.23744 | 142,176.00 |
| Apr 23 2024 | 0.24003 | -0.01493 | -5.86% | 0.25528 | 0.25528 | 0.23183 | 104,408.00 |
| Apr 22 2024 | 0.25496 | 0.00728 | 2.94% | 0.24812 | 0.26392 | 0.23956 | 106,546.00 |
| Apr 21 2024 | 0.24768 | -0.01536 | -5.84% | 0.26737 | 0.28527 | 0.24637 | 111,150.00 |
| Apr 20 2024 | 0.26304 | 0.03091 | 13.32% | 0.23242 | 0.2688 | 0.23242 | 124,234.00 |
| Apr 19 2024 | 0.23213 | -0.00464 | -1.96% | 0.23703 | 0.24908 | 0.223 | 144,399.00 |
| Apr 18 2024 | 0.23677 | 0.03178 | 15.50% | 0.20494 | 0.250 | 0.20262 | 208,706.00 |
| Apr 17 2024 | 0.20499 | -0.03195 | -13.48% | 0.23696 | 0.23908 | 0.20098 | 145,868.00 |
| Apr 16 2024 | 0.23694 | 0.00323 | 1.38% | 0.23285 | 0.23958 | 0.22498 | 215,946.00 |
| Apr 15 2024 | 0.23371 | -0.0213 | -8.35% | 0.25516 | 0.26036 | 0.223 | 210,312.00 |
| Apr 14 2024 | 0.25501 | 0.01909 | 8.09% | 0.23617 | 0.25624 | 0.22242 | 204,063.00 |
| Apr 13 2024 | 0.23592 | -0.00434 | -1.81% | 0.24131 | 0.27874 | 0.21185 | 254,341.00 |
| Apr 12 2024 | 0.24026 | -0.05316 | -18.12% | 0.29238 | 0.29842 | 0.23582 | 214,375.00 |
| Apr 11 2024 | 0.29342 | -0.01822 | -5.85% | 0.30992 | 0.32491 | 0.28882 | 117,756.00 |
| Apr 10 2024 | 0.31164 | -0.00797 | -2.49% | 0.32081 | 0.32653 | 0.28753 | 197,209.00 |
| Apr 09 2024 | 0.31961 | -0.0034 | -1.05% | 0.3245 | 0.3517 | 0.3051 | 210,451.00 |
| Apr 08 2024 | 0.32301 | 0.04283 | 15.29% | 0.27944 | 0.32738 | 0.26846 | 141,996.00 |
| Apr 07 2024 | 0.28018 | -0.01054 | -3.63% | 0.2912 | 0.30661 | 0.27535 | 135,650.00 |
| Apr 06 2024 | 0.29072 | 0.05123 | 21.39% | 0.24107 | 0.29541 | 0.23766 | 152,006.00 |
| Apr 05 2024 | 0.23949 | -0.01421 | -5.60% | 0.25102 | 0.2515 | 0.23146 | 239,481.00 |
| Apr 04 2024 | 0.2537 | -0.01905 | -6.98% | 0.27325 | 0.27366 | 0.25001 | 213,981.00 |
| Apr 03 2024 | 0.27275 | -0.01281 | -4.49% | 0.28507 | 0.3172 | 0.26753 | 179,918.00 |
| Apr 02 2024 | 0.28556 | -0.03315 | -10.40% | 0.31955 | 0.33177 | 0.280 | 214,208.00 |
| Apr 01 2024 | 0.31871 | 0.0204 | 6.84% | 0.29814 | 0.32115 | 0.28392 | 206,247.00 |
| Mar 31 2024 | 0.29831 | -0.01123 | -3.63% | 0.30867 | 0.31499 | 0.29271 | 127,720.00 |
| Mar 30 2024 | 0.30954 | -0.01422 | -4.39% | 0.32532 | 0.33022 | 0.29558 | 140,492.00 |
| Mar 29 2024 | 0.32376 | -0.02998 | -8.48% | 0.35341 | 0.370 | 0.31954 | 278,377.00 |
| Mar 28 2024 | 0.35374 | 0.05213 | 17.28% | 0.30444 | 0.36999 | 0.29606 | 234,129.00 |
| Mar 27 2024 | 0.30161 | -0.03382 | -10.08% | 0.33641 | 0.36999 | 0.28987 | 324,389.00 |
| Mar 26 2024 | 0.33543 | -0.01773 | -5.02% | 0.3518 | 0.42666 | 0.32411 | 269,236.00 |
| Mar 25 2024 | 0.35316 | 0.05179 | 17.18% | 0.31068 | 0.36433 | 0.29835 | 319,950.00 |
| Mar 24 2024 | 0.30137 | -0.00938 | -3.02% | 0.31023 | 0.31634 | 0.291 | 270,583.00 |
| Mar 23 2024 | 0.31075 | -0.01641 | -5.02% | 0.33047 | 0.3323 | 0.305 | 266,620.00 |
| Mar 22 2024 | 0.32716 | -0.05678 | -14.79% | 0.384 | 0.38477 | 0.30001 | 296,042.00 |
| Mar 21 2024 | 0.38394 | 0.00736 | 1.95% | 0.37749 | 0.43804 | 0.35612 | 274,898.00 |
| Mar 20 2024 | 0.37658 | 0.06463 | 20.72% | 0.31448 | 0.40418 | 0.2913 | 325,807.00 |
| Mar 19 2024 | 0.31195 | 0.02365 | 8.20% | 0.28439 | 0.33351 | 0.24632 | 475,713.00 |
| Mar 18 2024 | 0.2883 | 0.08192 | 39.69% | 0.21825 | 0.32864 | 0.2145 | 590,712.00 |
| Mar 17 2024 | 0.20638 | 0.01391 | 7.23% | 0.19309 | 0.21815 | 0.19309 | 390,256.00 |
| Mar 16 2024 | 0.19247 | -0.01669 | -7.98% | 0.20983 | 0.23604 | 0.18841 | 429,554.00 |
| Mar 15 2024 | 0.20916 | 0.00655 | 3.23% | 0.19381 | 0.220 | 0.18241 | 479,534.00 |
| Mar 14 2024 | 0.20261 | 0.00353 | 1.77% | 0.20031 | 0.21683 | 0.17848 | 414,643.00 |
| Mar 13 2024 | 0.19908 | 0.02721 | 15.83% | 0.17601 | 0.20499 | 0.17481 | 378,073.00 |
| Mar 12 2024 | 0.17187 | -0.02006 | -10.45% | 0.1903 | 0.19496 | 0.16724 | 310,292.00 |
| Mar 11 2024 | 0.19193 | 0.03869 | 25.25% | 0.15348 | 0.20451 | 0.14949 | 477,017.00 |
| Mar 10 2024 | 0.15324 | -0.02145 | -12.28% | 0.17325 | 0.17681 | 0.14864 | 395,569.00 |
| Mar 09 2024 | 0.17469 | 0.00502 | 2.96% | 0.1652 | 0.1856 | 0.14226 | 535,806.00 |
| Mar 08 2024 | 0.16967 | -0.03462 | -16.95% | 0.20435 | 0.22721 | 0.1584 | 347,461.00 |
| Mar 07 2024 | 0.20429 | 0.00283 | 1.40% | 0.20077 | 0.21544 | 0.19542 | 359,167.00 |
| Mar 06 2024 | 0.20146 | 0.05041 | 33.37% | 0.15064 | 0.21281 | 0.14315 | 478,557.00 |
| Mar 05 2024 | 0.15105 | -0.0096 | -5.98% | 0.15931 | 0.1784 | 0.14106 | 359,877.00 |
| Mar 04 2024 | 0.16065 | 0.01536 | 10.57% | 0.14475 | 0.18769 | 0.14226 | 370,519.00 |
| Mar 03 2024 | 0.14529 | 0.0207 | 16.61% | 0.12436 | 0.1467 | 0.12273 | 464,568.00 |
| Mar 02 2024 | 0.12459 | 0.00351 | 2.90% | 0.11931 | 0.13117 | 0.11099 | 409,058.00 |
| Mar 01 2024 | 0.12108 | 0.00281 | 2.38% | 0.11779 | 0.12387 | 0.11533 | 236,799.00 |
| Feb 29 2024 | 0.11827 | -0.01221 | -9.36% | 0.12958 | 0.13399 | 0.11739 | 386,355.00 |
| Feb 28 2024 | 0.13048 | -0.00299 | -2.24% | 0.13238 | 0.13999 | 0.1262 | 380,151.00 |
