Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZCXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000242 | -0.00000016 | -6.20% | 0.00000260 | 0.00000265 | 0.00000236 | 31,534.00 |
| May 24 2024 | 0.00000258 | -0.00000009 | -3.37% | 0.00000261 | 0.00000268 | 0.00000253 | 3,596.00 |
| May 23 2024 | 0.00000267 | 0.00000004 | 1.52% | 0.00000260 | 0.00000272 | 0.00000256 | 8,909.00 |
| May 22 2024 | 0.00000263 | 0.00000007 | 2.73% | 0.00000260 | 0.00000264 | 0.00000251 | 17,122.00 |
| May 21 2024 | 0.00000256 | -0.00000021 | -7.58% | 0.00000276 | 0.00000298 | 0.00000254 | 14,947.00 |
| May 20 2024 | 0.00000277 | -0.00000011 | -3.82% | 0.00000288 | 0.00000300 | 0.00000264 | 11,599.00 |
| May 19 2024 | 0.00000288 | 0.00000005 | 1.77% | 0.00000285 | 0.00000302 | 0.00000282 | 5,393.00 |
| 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 | 3,206.00 |
| May 16 2024 | 0.00000275 | -0.00000012 | -4.18% | 0.00000285 | 0.00000295 | 0.00000271 | 17,808.00 |
| May 15 2024 | 0.00000287 | 0.00000002 | 0.70% | 0.00000276 | 0.00000302 | 0.00000276 | 20,887.00 |
| May 14 2024 | 0.00000285 | -0.00000004 | -1.38% | 0.00000291 | 0.00000298 | 0.00000264 | 78,781.00 |
| May 13 2024 | 0.00000289 | -0.00000023 | -7.37% | 0.00000312 | 0.00000320 | 0.00000280 | 12,498.00 |
| 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% | 0.00000315 | 0.00000331 | 0.00000310 | 17,673.00 |
| May 10 2024 | 0.00000306 | 0.00000009 | 3.03% | 0.00000295 | 0.00000326 | 0.00000288 | 9,422.00 |
| May 09 2024 | 0.00000297 | -0.00000026 | -8.05% | 0.00000317 | 0.00000328 | 0.00000288 | 44,856.00 |
| May 08 2024 | 0.00000323 | -0.00000032 | -9.01% | 0.00000365 | 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 | 12,568.00 |
| May 05 2024 | 0.00000351 | 0.00000011 | 3.24% | 0.00000341 | 0.00000362 | 0.00000335 | 7,636.00 |
| May 04 2024 | 0.00000340 | -0.00000034 | -9.09% | 0.00000367 | 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 | -0.00000021 | -5.12% | 0.00000408 | 0.00000433 | 0.00000384 | 29,774.00 |
| May 01 2024 | 0.00000410 | 0.00000049 | 13.57% | 0.00000362 | 0.00000424 | 0.00000356 | 43,118.00 |
| 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% | 0.00000345 | 0.00000392 | 0.00000335 | 9,101.00 |
| Apr 28 2024 | 0.00000346 | 0.00000004 | 1.17% | 0.00000350 | 0.00000373 | 0.00000343 | 10,942.00 |
| Apr 27 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000351 | 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% | 0.00000390 | 0.00000390 | 0.00000366 | 16,990.00 |
| Apr 24 2024 | 0.00000384 | 0.00000017 | 4.63% | 0.00000356 | 0.00000402 | 0.00000355 | 51,337.00 |
| Apr 23 2024 | 0.00000367 | -0.00000011 | -2.91% | 0.00000378 | 0.00000384 | 0.00000352 | 27,854.00 |
| Apr 22 2024 | 0.00000378 | -0.00000005 | -1.31% | 0.00000386 | 0.00000396 | 0.00000357 | 51,843.00 |
| Apr 21 2024 | 0.00000383 | -0.00000021 | -5.20% | 0.00000414 | 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% | 0.00000378 | 0.00000384 | 0.00000355 | 3,999.00 |
| Apr 18 2024 | 0.00000379 | 0.00000038 | 11.14% | 0.00000331 | 0.00000379 | 0.00000331 | 8,453.00 |
| Apr 17 2024 | 0.00000341 | -0.00000037 | -9.79% | 0.00000369 | 0.00000378 | 0.00000327 | 40,258.00 |
| Apr 16 2024 | 0.00000378 | 0.00000012 | 3.28% | 0.00000367 | 0.00000384 | 0.00000364 | 8,583.00 |
| Apr 15 2024 | 0.00000366 | -0.00000030 | -7.58% | 0.00000396 | 0.00000402 | 0.00000357 | 10,997.00 |
| Apr 14 2024 | 0.00000396 | 0.00000030 | 8.20% | 0.00000368 | 0.00000396 | 0.00000350 | 11,900.00 |
| Apr 13 2024 | 0.00000366 | 0.00000004 | 1.10% | 0.00000351 | 0.00000414 | 0.00000337 | 36,638.00 |
| Apr 12 2024 | 0.00000362 | -0.00000057 | -13.60% | 0.00000413 | 0.00000426 | 0.00000348 | 70,261.00 |
| Apr 11 2024 | 0.00000419 | -0.00000017 | -3.90% | 0.00000433 | 0.00000453 | 0.00000409 | 9,882.00 |
| Apr 10 2024 | 0.00000436 | -0.00000018 | -3.96% | 0.00000454 | 0.00000466 | 0.00000413 | 86,285.00 |
| Apr 09 2024 | 0.00000454 | 0.00000008 | 1.79% | 0.00000453 | 0.00000488 | 0.00000437 | 12,960.00 |
| Apr 08 2024 | 0.00000446 | 0.00000048 | 12.06% | 0.00000407 | 0.00000446 | 0.00000384 | 14,996.00 |
| 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% | 0.00000355 | 0.00000440 | 0.00000353 | 56,011.00 |
| 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% | 0.00000440 | 0.00000446 | 0.00000404 | 5,642.00 |
| Apr 02 2024 | 0.00000439 | -0.00000015 | -3.30% | 0.00000460 | 0.00000488 | 0.00000431 | 37,189.00 |
| Apr 01 2024 | 0.00000454 | 0.00000035 | 8.35% | 0.00000428 | 0.00000454 | 0.00000412 | 5,499.00 |
| Mar 31 2024 | 0.00000419 | -0.00000027 | -6.05% | 0.00000451 | 0.00000451 | 0.00000419 | 7,376.00 |
| Mar 30 2024 | 0.00000446 | -0.00000042 | -8.61% | 0.00000488 | 0.00000488 | 0.00000429 | 9,083.00 |
| Mar 29 2024 | 0.00000488 | -0.00000006 | -1.21% | 0.00000510 | 0.00000514 | 0.00000479 | 11,683.00 |
| Mar 28 2024 | 0.00000494 | 0.00000063 | 14.62% | 0.00000440 | 0.00000524 | 0.00000431 | 14,116.00 |
| Mar 27 2024 | 0.00000431 | -0.00000047 | -9.83% | 0.00000481 | 0.00000499 | 0.00000405 | 48,491.00 |
| Mar 26 2024 | 0.00000478 | -0.00000029 | -5.72% | 0.00000501 | 0.00000622 | 0.00000425 | 85,567.00 |
| Mar 25 2024 | 0.00000507 | 0.00000057 | 12.67% | 0.00000455 | 0.00000507 | 0.00000448 | 13,848.00 |
| Mar 24 2024 | 0.00000450 | -0.00000035 | -7.22% | 0.00000496 | 0.00000496 | 0.00000439 | 27,107.00 |
| Mar 23 2024 | 0.00000485 | -0.00000019 | -3.77% | 0.00000516 | 0.00000516 | 0.00000480 | 15,408.00 |
| Mar 22 2024 | 0.00000504 | -0.00000077 | -13.25% | 0.00000579 | 0.00000579 | 0.00000477 | 29,303.00 |
| Mar 21 2024 | 0.00000581 | 0.00000028 | 5.06% | 0.00000563 | 0.00000665 | 0.00000537 | 80,290.00 |
| Mar 20 2024 | 0.00000553 | 0.00000050 | 9.94% | 0.00000503 | 0.00000654 | 0.00000481 | 136,815.00 |
| Mar 19 2024 | 0.00000503 | 0.00000079 | 18.63% | 0.00000417 | 0.00000544 | 0.00000392 | 97,713.00 |
| Mar 18 2024 | 0.00000424 | 0.00000100 | 32.57% | 0.00000311 | 0.00000490 | 0.00000311 | 206,526.00 |
| Mar 17 2024 | 0.00000307 | 0.00000007 | 2.33% | 0.00000300 | 0.00000327 | 0.00000291 | 59,997.00 |
| Mar 16 2024 | 0.00000300 | -0.00000007 | -2.28% | 0.00000305 | 0.00000342 | 0.00000291 | 45,516.00 |
| Mar 15 2024 | 0.00000307 | 0.00000038 | 14.13% | 0.00000275 | 0.00000318 | 0.00000273 | 75,972.00 |
| Mar 14 2024 | 0.00000269 | 0.00000000 | 0.00% | 0.00000269 | 0.00000269 | 0.00000269 | 0.00 |
| Mar 13 2024 | 0.00000269 | 0.00000023 | 9.35% | 0.00000246 | 0.00000279 | 0.00000245 | 60,933.00 |
| Mar 12 2024 | 0.00000246 | -0.00000020 | -7.52% | 0.00000266 | 0.00000270 | 0.00000234 | 76,558.00 |
| Mar 11 2024 | 0.00000266 | 0.00000046 | 20.91% | 0.00000223 | 0.00000285 | 0.00000217 | 130,626.00 |
| Mar 10 2024 | 0.00000220 | -0.00000032 | -12.70% | 0.00000251 | 0.00000251 | 0.00000218 | 69,136.00 |
| Mar 09 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000246 | 0.00000266 | 0.00000208 | 173,522.00 |
| Mar 08 2024 | 0.00000253 | -0.00000058 | -18.65% | 0.00000306 | 0.00000331 | 0.00000253 | 111,303.00 |
| Mar 07 2024 | 0.00000311 | 0.00000008 | 2.64% | 0.00000303 | 0.00000335 | 0.00000292 | 78,136.00 |
| Mar 06 2024 | 0.00000303 | 0.00000070 | 30.04% | 0.00000237 | 0.00000350 | 0.00000228 | 148,613.00 |
| Mar 05 2024 | 0.00000233 | -0.00000004 | -1.69% | 0.00000239 | 0.00000261 | 0.00000227 | 63,218.00 |
| Mar 04 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000281 | 0.00000225 | 126,215.00 |
| 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% | 0.00000189 | 0.00000216 | 0.00000180 | 106,496.00 |
| Mar 01 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000192 | 0.00000200 | 0.00000186 | 12,045.00 |
| Feb 29 2024 | 0.00000196 | -0.00000018 | -8.41% | 0.00000209 | 0.00000218 | 0.00000192 | 62,692.00 |
| Feb 28 2024 | 0.00000214 | -0.00000018 | -7.76% | 0.00000229 | 0.00000245 | 0.00000193 | 43,898.00 |
| Feb 27 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000239 | 0.00000239 | 0.00000217 | 11,105.00 |
| Feb 26 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000232 | 0.00000243 | 0.00000224 | 7,784.00 |
| Feb 25 2024 | 0.00000233 | 0.00000013 | 5.91% | 0.00000217 | 0.00000246 | 0.00000211 | 21,708.00 |
| Feb 24 2024 | 0.00000220 | -0.00000007 | -3.08% | 0.00000221 | 0.00000236 | 0.00000215 | 16,109.00 |
