ZCX Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.358985 | $0.38116737 | $0.29352 | $0.317145 | $688,769.39 |
| 2022-07-22 | $0.422815 | $0.4334075 | $0.35113 | $0.35901 | $403,543.83 |
| 2022-07-21 | $0.43895 | $0.44722 | $0.42055 | $0.42275 | $146,429.25 |
| 2022-07-20 | $0.45765 | $0.47241 | $0.431495 | $0.43845 | $244,488.71 |
| 2022-07-19 | $0.4616 | $0.48214302 | $0.43427655 | $0.45614881 | $311,786.53 |
| 2022-07-18 | $0.42590371 | $0.4601 | $0.42266 | $0.45985 | $268,922.16 |
| 2022-07-17 | $0.43058047 | $0.48213688 | $0.40816667 | $0.42659466 | $338,620.03 |
| 2022-07-16 | $0.45039265 | $0.45339491 | $0.42753304 | $0.43143146 | $254,968.11 |
| 2022-07-15 | $0.42928964 | $0.46691034 | $0.41297807 | $0.45936298 | $186,558.39 |
| 2022-07-14 | $0.42760475 | $0.43818258 | $0.41592007 | $0.42938602 | $174,351.07 |
| 2022-07-13 | $0.42348585 | $0.43555295 | $0.41070163 | $0.42876633 | $93,310.68 |
| 2022-07-12 | $0.43061525 | $0.46648037 | $0.41783052 | $0.4227308 | $129,772.23 |
| 2022-07-11 | $0.42676457 | $0.48069438 | $0.42480098 | $0.438637 | $140,008.62 |
| 2022-07-10 | $0.45128043 | $0.4637316 | $0.42606201 | $0.4261296 | $66,665.01 |
| 2022-07-09 | $0.46017275 | $0.46017275 | $0.43215314 | $0.45080199 | $55,341.40 |
| 2022-07-08 | $0.42848947 | $0.46486627 | $0.42848947 | $0.45984523 | $135,286.97 |
| 2022-07-07 | $0.40946667 | $0.48268421 | $0.39912632 | $0.42927579 | $247,831.72 |
| 2022-07-06 | $0.40981815 | $0.41217077 | $0.3895 | $0.40811333 | $95,169.85 |
| 2022-07-05 | $0.40272895 | $0.45653733 | $0.3831875 | $0.41098462 | $290,667.51 |
| 2022-07-04 | $0.38423158 | $0.4178375 | $0.37790619 | $0.39938508 | $207,885.09 |
| 2022-07-03 | $0.40679395 | $0.41224827 | $0.37667948 | $0.384975 | $85,307.21 |
| 2022-07-02 | $0.42195938 | $0.426586 | $0.37318 | $0.40703765 | $240,918.02 |
| 2022-07-01 | $0.41362 | $0.45158884 | $0.41341248 | $0.42180938 | $149,325.20 |
| 2022-06-30 | $0.50337925 | $0.50342818 | $0.41066842 | $0.41470021 | $344,719.63 |
| 2022-06-29 | $0.56553333 | $0.5812 | $0.49840625 | $0.50429059 | $179,646.18 |
| 2022-06-28 | $0.59927263 | $0.68166169 | $0.54265111 | $0.56557333 | $630,304.54 |
| 2022-06-27 | $0.4817 | $0.76739179 | $0.4817 | $0.60092077 | $1.75M |
| 2022-06-26 | $0.46424375 | $0.49558125 | $0.4556015 | $0.4822 | $125,224.87 |
| 2022-06-25 | $0.48925 | $0.52527843 | $0.46015833 | $0.46424375 | $163,070.62 |
| 2022-06-24 | $0.42182731 | $0.4907 | $0.42182731 | $0.4907 | $176,588.00 |