zcx币今日最新价格 实时

$ 0.112797 涨幅：-1.05%
更新时间：2024-07-01 05:15:04

24H最高/最低价格

H：¥1.0456 / $0.143873
L：¥0.9781 / $0.13459

2021年最高价格/最低价格

H：¥50.95 / $7.01 (2021-09-15)
L：¥7.14 / $0.98 (2021-06-23)

历史最高/最低价格

H：¥51.09 / $7.03
L：¥0.2881 / $0.0396437

Unizen交易平台推荐

欧易OKX 币安Binance
zcx走势图加载中...
  • zcx币历史价格表
  • zcx币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 3.3134 3.325 3.1027 3.163 110.1万 -4.54%
2021-12-29 3.5169 3.5699 3.3134 3.3134 85.94万 -5.79%
2021-12-28 3.4761 3.5177 3.442 3.5169 81.95万 1.17%
2021-12-27 3.3701 3.4762 3.3569 3.4762 68.17万 3.15%
2021-12-26 3.3798 3.4129 3.3387 3.3701 71.23万 -0.29%
2021-12-25 3.3154 3.5434 3.3107 3.3798 159.21万 1.94%
2021-12-24 3.1832 3.3188 3.1435 3.315 113.09万 4.14%
2021-12-23 3.1145 3.2002 3.0955 3.1824 108.84万 2.18%
2021-12-22 2.8952 3.1401 2.8588 3.1086 88.29万 7.37%
2021-12-21 2.9799 3.0005 2.834 2.8998 97.89万 -2.69%
2021-12-20 2.8995 3.0167 2.8945 2.9799 81.4万 2.77%
2021-12-19 2.8495 2.9039 2.7995 2.8995 79.32万 1.75%
2021-12-18 3.0091 3.0474 2.8105 2.8495 109.46万 -5.3%
2021-12-17 2.9866 3.1419 2.9055 3.0091 158.19万 0.75%
2021-12-16 3.0432 3.0577 2.9649 2.9866 87.75万 -1.86%
2021-12-15 3.2825 3.2825 2.9617 3.0438 142.72万 -7.27%
2021-12-14 3.4285 3.5045 3.2794 3.2794 119.97万 -4.35%
2021-12-13 3.4721 3.4963 3.3369 3.4281 100.17万 -1.27%
2021-12-12 3.3864 3.4804 3.276 3.4721 110.59万 2.53%
2021-12-11 3.5931 3.6504 3.3813 3.3813 174.81万 -5.89%
2021-12-10 4.1328 4.1396 3.5892 3.5916 188.96万 -13.1%
2021-12-09 3.5779 4.1569 3.5277 4.1328 379.87万 15.51%
2021-12-08 3.1697 3.7573 3.1697 3.5814 309.13万 12.99%
2021-12-07 3.3008 3.3653 2.7461 3.1697 407.73万 -3.97%
2021-12-06 3.7197 3.7784 3.293 3.3007 174.88万 -11.26%
2021-12-05 4.4676 4.4676 3.6227 3.7197 393.01万 -16.74%
2021-12-04 4.184 4.5153 4.1455 4.4648 254.83万 6.71%
2021-12-03 4.5322 4.644 4.1683 4.1839 278.2万 -7.69%
2021-12-02 4.1611 4.8648 4.0607 4.5325 673.15万 8.93%
2021-12-01 3.4357 4.16 3.4356 4.1565 280.84万 20.98%
2021-11-30 3.3662 3.4753 3.2872 3.4363 146.44万 2.08%
2021-11-29 3.6625 3.6675 3.2922 3.366 199.21万 -8.1%
2021-11-28 3.586 3.7221 3.5446 3.6621 110.24万 2.12%
2021-11-27 4.0026 4.0173 3.4904 3.5858 216.88万 -10.41%
2021-11-26 3.7176 4.0302 3.6874 4.0026 228.96万 7.67%
2021-11-25 3.8624 3.921 3.69 3.7176 144.94万 -3.75%
2021-11-24 3.9865 3.9933 3.7779 3.8624 350.51万 -3.11%
2021-11-23 4.0752 4.1533 3.83 3.9863 262.51万 -2.18%
2021-11-22 4.3871 4.6207 4.0381 4.0755 316.02万 -7.1%
2021-11-21 3.9286 4.4614 3.8727 4.3872 293.27万 11.67%
2021-11-20 3.9758 4.0687 3.7768 3.9283 319.53万 -1.19%
2021-11-19 4.1088 4.1236 3.9411 3.9758 141.89万 -3.24%
2021-11-18 4.1909 4.1982 4.0671 4.1089 147.2万 -1.96%
2021-11-17 4.5448 4.5455 4.1874 4.1909 188.37万 -7.79%
2021-11-16 4.9744 4.9814 4.5404 4.5454 239.7万 -8.62%
2021-11-15 5.2985 5.303 4.9411 4.9744 176.75万 -6.12%
2021-11-14 5.3412 5.3661 5.0306 5.2937 367.82万 -0.89%
2021-11-13 5.7851 5.9755 5.3262 5.3402 545.6万 -7.69%
2021-11-12 4.7953 5.9098 4.7745 5.7849 1285.47万 20.64%
2021-11-11 4.1991 4.8207 4.0505 4.7963 317.65万 14.22%
2021-11-10 4.0508 4.2492 4.044 4.1991 132.95万 3.66%
2021-11-09 4.0146 4.1461 3.9685 4.0517 162.54万 0.92%
2021-11-08 4.1232 4.1463 3.9417 4.0146 215.51万 -2.63%
2021-11-07 4.3766 4.3812 4.1088 4.1232 131.04万 -5.79%
2021-11-06 4.6692 4.7053 4.3762 4.3766 218.62万 -6.27%
2021-11-05 4.3595 4.7512 4.1991 4.6692 488.1万 7.1%
2021-11-04 4.6397 4.6453 4.3196 4.357 256.09万 -6.09%
2021-11-03 4.9026 4.914 4.6112 4.6394 174.7万 -5.37%
2021-11-02 4.4959 4.9093 4.4131 4.9027 278.15万 9.05%
2021-11-01 4.7753 4.8044 4.4852 4.4956 208.99万 -5.86%
2021-10-31 4.9419 4.9523 4.7753 4.7797 175.02万 -3.28%
2021-10-30 4.9533 4.9699 4.8726 4.9297 194.28万 -0.48%
2021-10-29 4.9192 5.0493 4.8316 4.9533 215.28万 0.69%
2021-10-28 5.1232 5.137 4.741 4.913 400.35万 -4.1%
2021-10-27 5.4581 5.4794 5.0506 5.1232 251.19万 -6.14%
2021-10-26 5.3904 5.5711 5.3197 5.4581 315.19万 1.26%
2021-10-25 5.5699 5.6528 5.3759 5.3904 244.98万 -3.22%
2021-10-24 5.4843 5.6681 5.4639 5.5585 199.65万 1.35%
2021-10-23 5.9282 6.0072 5.4843 5.4843 331.08万 -7.49%
2021-10-22 5.8162 6.074 5.6792 5.9311 394.39万 1.98%
2021-10-21 6.8447 6.8772 5.5741 5.8162 805.71万 -15.03%
2021-10-20 6.7297 6.917 6.5076 6.8546 519.75万 1.86%
2021-10-19 6.1431 6.7666 6.0554 6.7458 577.07万 9.81%
2021-10-18 6.2919 6.297 6.0971 6.1499 188.8万 -2.26%
2021-10-17 6.1799 6.2938 6.0887 6.3036 353.02万 2%
2021-10-16 6.5416 6.9148 6.1627 6.1779 552.51万 -5.56%
2021-10-15 5.421 6.7453 5.4143 6.5518 799.85万 20.86%
2021-10-14 5.2202 5.4229 5.1971 5.4229 235.9万 3.88%
2021-10-13 5.2495 5.3826 5.1526 5.2185 217.63万 -0.59%
2021-10-12 5.2176 5.262 5.1758 5.2423 352.25万 0.47%
2021-10-11 5.6668 5.6821 5.0587 5.0587 273.38万 -10.73%
2021-10-10 5.6668 5.6722 5.5287 5.6219 234.91万 -0.79%
2021-10-09 5.7401 5.9874 5.6532 5.6649 361.97万 -1.31%
2021-10-08 5.4953 5.8377 5.46 5.7399 462.14万 4.45%
2021-10-07 5.0272 5.6317 5.0199 5.4953 492.29万 9.31%
2021-10-06 4.9275 5.1356 4.9237 5.0345 159.68万 2.17%
2021-10-05 5.0694 5.2229 4.9111 4.9268 228.42万 -2.81%
2021-10-04 5.1031 5.1775 5.03 5.0691 131.03万 -0.67%
2021-10-03 5.2503 5.2628 5.0983 5.1094 191.8万 -2.68%
2021-10-02 4.5459 5.2623 4.5229 5.2623 389.96万 15.76%
2021-10-01 4.4572 4.5735 4.2854 4.5459 192.19万 1.99%
2021-09-30 4.458 4.608 4.4272 4.4674 148.94万 0.21%
2021-09-29 4.8741 4.8854 4.3707 4.458 179.98万 -8.54%
2021-09-28 4.7044 4.9542 4.7044 4.8791 127.58万 3.71%
2021-09-27 4.756 4.8131 4.4937 4.7041 263.94万 -1.09%
2021-09-26 4.7516 4.8285 4.679 4.756 127.66万 0.09%
2021-09-25 5.1073 5.1445 4.5524 4.7516 323.94万 -6.96%
2021-09-24 4.7777 5.1807 4.7293 5.1073 332.2万 6.9%
2021-09-23 4.97 4.9793 4.5342 4.7777 396.35万 -3.87%
2021-09-22 5.091 5.1003 4.6033 4.9756 338.15万 -2.27%
2021-09-21 5.8615 5.8764 4.4813 5.091 467.41万 -13.15%
2021-09-20 6.1485 6.1868 5.7018 5.8615 221.84万 -4.67%
2021-09-19 5.5626 6.2099 5.5586 6.1485 237.32万 10.53%
2021-09-18 5.9402 5.9565 5.5303 5.5625 206.73万 -6.36%
2021-09-17 6.3342 6.5354 5.8758 5.9402 508.86万 -6.22%
2021-09-16 6.4003 6.5662 5.8872 6.3342 667.81万 -1.03%
2021-09-15 6.2078 7.0112 6.187 6.4003 841.48万 3.1%
2021-09-14 5.6532 6.3052 5.4178 6.2078 696.19万 9.81%
2021-09-13 5.8121 6.3257 5.4867 5.6623 729.57万 -2.58%
2021-09-12 5.1037 5.8952 5.1004 5.8121 661.06万 13.88%
2021-09-11 5.2596 5.4966 5.0759 5.1037 606.24万 -2.96%
2021-09-10 4.7962 5.2704 4.7746 5.2419 645.94万 9.29%
2021-09-09 3.7742 4.937 3.7559 4.7962 833.67万 27.08%
2021-09-08 4.2321 4.3595 3.6024 3.7742 407.2万 -10.82%
2021-09-07 3.7181 4.4374 3.693 4.2321 537.09万 13.82%
2021-09-06 3.1824 3.7389 3.0908 3.7178 308.49万 16.82%
2021-09-05 3.2238 3.4857 3.1548 3.1812 263.51万 -1.32%
2021-09-04 2.8584 3.4261 2.8318 3.2238 294.61万 12.78%
2021-09-03 2.6449 2.9061 2.6279 2.8579 200.44万 8.05%
2021-09-02 2.5228 2.6582 2.3128 2.6453 157.86万 4.86%
2021-09-01 2.5549 2.6204 2.4338 2.5228 146.1万 -1.26%
2021-08-31 2.6942 2.7285 2.5335 2.5549 125.88万 -5.17%
2021-08-30 2.8883 2.9057 2.6817 2.6942 71.05万 -6.72%
2021-08-29 2.9574 2.9631 2.8734 2.8945 45.04万 -2.13%
2021-08-28 2.7984 2.9984 2.609 2.9574 169.99万 5.68%
2021-08-27 3.1117 3.2065 2.7534 2.7984 157.05万 -10.07%
2021-08-26 2.737 3.2031 2.657 3.1899 278.51万 16.55%
2021-08-25 2.4218 3.4317 2.3659 2.737 520.08万 13.02%
2021-08-24 2.6155 2.6668 2.4181 2.4219 313.59万 -7.4%
2021-08-23 2.6069 2.6807 2.5355 2.62 111.35万 0.5%
2021-08-22 2.4933 2.756 2.4571 2.6069 369.79万 4.56%
2021-08-21 2.2989 2.5231 2.25 2.4967 443.6万 8.6%
2021-08-20 2.215 2.3125 2.158 2.2989 89.22万 3.79%
2021-08-19 2.2957 2.3033 2.163 2.215 67.14万 -3.52%
2021-08-18 2.3184 2.3756 2.2681 2.2957 62.2万 -0.98%
2021-08-17 2.2858 2.3857 2.2858 2.3184 57.96万 1.43%
2021-08-16 2.2428 2.2955 2.2096 2.2858 44.96万 1.92%
2021-08-15 2.3494 2.3556 2.2247 2.2428 65.01万 -4.54%
2021-08-14 2.2924 2.4114 2.2202 2.3494 76.06万 2.49%
2021-08-13 2.6287 2.6287 2.2569 2.2924 94.17万 -12.79%
2021-08-12 2.3133 2.7474 2.2628 2.6287 126.81万 13.63%
2021-08-11 2.1435 2.3489 2.1378 2.3139 75.01万 7.95%
2021-08-10 2.0368 2.145 1.981 2.145 58.27万 5.31%
2021-08-09 2.0896 2.1312 2.0364 2.0364 46.87万 -2.55%
2021-08-08 2.1249 2.16 2.0544 2.0924 56.52万 -1.53%
2021-08-07 2.0546 2.2138 2.0546 2.1249 54.56万 3.42%
2021-08-06 2.0859 2.1158 2.0049 2.0557 45.4万 -1.45%
2021-08-05 2.0607 2.0949 1.9808 2.0859 52.19万 1.22%
2021-08-04 2.0189 2.2707 2.007 2.0606 103.71万 2.07%
2021-08-03 2.2501 2.2541 1.9102 2.0189 96.68万 -10.28%
2021-08-02 2.0886 2.3659 2.0759 2.25 64.17万 7.73%
2021-08-01 2.1543 2.227 1.9833 2.0886 69.69万 -3.05%
2021-07-31 1.7812 2.3309 1.7724 2.1557 114.2万 21.03%
2021-07-30 1.5187 1.7812 1.5031 1.7812 44.15万 17.28%
2021-07-29 1.3521 1.5454 1.3286 1.5187 41.85万 12.32%
2021-07-28 1.278 1.434 1.2751 1.3521 51.55万 5.8%
2021-07-27 1.2787 1.3706 1.2199 1.2783 31.29万 -0.03%
2021-07-26 1.3197 1.3297 1.2693 1.2788 16.07万 -3.1%
2021-07-25 1.2417 1.3353 1.2193 1.3197 24.35万 6.28%
2021-07-24 1.2655 1.2701 1.2316 1.2417 15.93万 -1.88%
2021-07-23 1.2338 1.2774 1.2216 1.2638 17.76万 2.43%
2021-07-22 1.064 1.2458 1.0638 1.2338 22.11万 15.96%
2021-07-21 1.1081 1.1642 1.0168 1.0641 31.42万 -3.97%
2021-07-20 1.1755 1.1927 1.1005 1.1081 17.75万 -5.73%
2021-07-19 1.1788 1.2094 1.1398 1.1755 17.43万 -0.28%
2021-07-18 1.3134 1.3302 1.1577 1.1788 24.89万 -10.25%
2021-07-17 1.4332 1.495 1.2778 1.3134 26.62万 -8.36%
2021-07-16 1.3916 1.4646 1.3082 1.4332 29.04万 2.99%
2021-07-15 1.3829 1.4125 1.3158 1.3916 27.24万 0.63%
2021-07-14 1.4469 1.4543 1.3714 1.3829 22.88万 -4.42%
2021-07-13 1.4029 1.4469 1.383 1.4469 17.89万 3.14%
2021-07-12 1.3995 1.4401 1.381 1.4029 16.29万 0.24%
2021-07-11 1.4676 1.4676 1.384 1.3995 15.34万 -4.64%
2021-07-10 1.4749 1.5179 1.3901 1.4676 31.3万 -0.49%
2021-07-09 1.4472 1.547 1.3719 1.4749 40.66万 1.91%
2021-07-08 1.3336 1.714 1.2823 1.4472 47.38万 8.52%
2021-07-07 1.2733 1.3791 1.2357 1.334 42.78万 4.77%
2021-07-06 1.3866 1.4639 1.2369 1.2692 35.54万 -8.47%
2021-07-05 1.455 1.4878 1.2721 1.3868 44.28万 -4.69%
2021-07-04 1.4497 1.4977 1.4087 1.4511 36.21万 0.1%
2021-07-03 1.4105 1.4607 1.3559 1.4469 32.4万 2.58%
2021-07-02 1.525 1.6185 1.3756 1.4108 37.95万 -7.49%
2021-07-01 1.5962 1.5995 1.4851 1.525 25.98万 -4.46%
2021-06-30 1.4366 1.6145 1.3853 1.5916 37.66万 10.79%
2021-06-29 1.2835 1.4434 1.2162 1.4372 45.28万 11.98%
2021-06-28 1.2865 1.3655 1.1993 1.277 35.57万 -0.74%
2021-06-27 1.2364 1.4394 1.2227 1.2806 42.04万 3.57%
2021-06-26 1.3742 1.4196 1.2041 1.2364 34.12万 -10.03%
2021-06-25 1.3615 1.4771 1.3198 1.3824 29.78万 1.54%
2021-06-24 1.1345 1.4173 1.103 1.3615 35.79万 20.01%
2021-06-23 1.4559 1.4572 0.9827 1.1289 29.17万 -22.46%
2021-06-22 1.5489 1.6399 1.3957 1.4559 11.78万 -6%
2021-06-21 1.6245 1.6377 1.4252 1.5489 12.47万 -4.65%
2021-06-20 1.6658 1.6734 1.5943 1.6271 10.21万 -2.32%
2021-06-19 1.6891 1.7321 1.6188 1.6658 12.11万 -1.38%
2021-06-18 1.6273 1.7946 1.5812 1.6891 27.46万 3.8%
2021-06-17 1.7589 1.8142 1.6222 1.6273 36.44万 -7.48%
2021-06-16 1.7448 1.7715 1.6373 1.7589 31.44万 0.81%
2021-06-15 1.609 1.7531 1.5977 1.7448 28.65万 8.44%
2021-06-14 1.6515 1.7041 1.501 1.6076 22.94万 -2.66%
2021-06-13 1.7108 1.8348 1.5933 1.6515 33.82万 -3.47%
2021-06-12 1.6912 1.7267 1.5994 1.7125 30.35万 1.26%
2021-06-11 1.7842 1.8756 1.6599 1.6912 22.35万 -5.21%
2021-06-10 1.7234 1.9467 1.5643 1.7842 71.87万 3.53%
2021-06-09 2.2312 2.2564 1.5397 1.7207 42.48万 -22.88%
2021-06-08 1.7532 2.3807 1.648 2.2312 84.95万 27.26%
2021-06-07 1.8238 1.9654 1.5936 1.7532 64.79万 -3.87%
2021-06-06 1.6395 2.1061 1.6125 1.8238 56.98万 11.24%
2021-06-05 1.6821 1.8776 1.5645 1.6395 61.54万 -2.53%
2021-06-04 1.7389 1.8455 1.6171 1.6821 66.08万 -3.27%
2021-06-03 1.5065 1.7755 1.4743 1.7389 65.64万 15.43%
2021-06-02 1.6758 1.7797 1.4956 1.5065 54.27万 -10.1%
2021-06-01 1.5376 1.6781 1.4188 1.6758 58.33万 8.99%
2021-05-31 1.3757 1.586 1.2966 1.5376 60.39万 11.77%
2021-05-30 1.6302 1.6316 1.3662 1.3757 51.14万 -15.61%
2021-05-29 1.6725 1.7682 1.3224 1.6302 63.89万 -2.53%
2021-05-28 1.7183 1.861 1.6545 1.6725 61.27万 -2.67%
2021-05-27 2.1404 2.144 1.6165 1.7319 66.25万 -19.09%
2021-05-26 2.2311 2.3864 1.9541 2.1404 73.71万 -4.07%
2021-05-25 1.4869 2.2482 1.2277 2.2311 85.69万 50.05%
2021-05-24 2.3194 2.3802 1.3172 1.4869 54.46万 -35.89%
2021-05-23 2.3603 2.4683 1.938 2.3194 86.23万 -1.73%
2021-05-22 3.1196 3.1735 2.358 2.3603 93.28万 -24.34%
2021-05-21 2.716 3.2977 2.2594 3.0788 110.29万 13.36%
2021-05-20 3.1725 3.4424 2.0327 2.716 100.73万 -14.39%
2021-05-19 2.8222 3.718 2.8222 3.1725 124.22万 12.41%
2021-05-18 2.6169 3.5386 2.6169 2.8222 45.77万 7.85%
2021-05-17 3.8376 4.0153 2.1411 2.6169 40.21万 -31.81%
2021-05-16 3.8001 3.9975 3.6357 3.8376 144.9万 0.99%
2021-05-15 3.4425 3.9902 3.3326 3.8001 145.54万 10.39%
2021-05-14 3.1048 3.812 2.7793 3.4425 112.51万 10.88%
2021-05-13 3.3489 3.3908 2.8533 3.1048 104.68万 -7.29%
2021-05-12 3.599 3.6389 3.0449 3.3489 117.28万 -6.95%
2021-05-11 3.4295 3.774 3.3271 3.599 138.34万 4.94%
2021-05-10 3.2031 3.7897 3.2031 3.4321 127.17万 7.15%
2021-05-09 3.229 3.3754 3.0408 3.2031 112.81万 -0.8%
2021-05-08 3.1924 3.4024 2.8935 3.229 121.4万 1.15%
2021-05-07 2.9973 3.4336 2.9393 3.1924 120.15万 6.51%
2021-05-06 2.8045 3.3318 2.7543 2.9973 113.34万 6.87%
2021-05-05 3.114 3.3044 2.7496 2.8045 103.46万 -9.94%
2021-05-04 3.2744 3.3766 2.8079 3.114 122.86万 -4.9%
2021-05-03 3.6617 3.7299 2.9041 3.2585 127.34万 -11.01%
2021-05-02 3.2443 3.9752 2.9046 3.6955 147.99万 13.91%
2021-05-01 3.049 3.3234 2.6146 3.2443 127.28万 6.41%
2021-04-30 3.4165 3.7068 3.0117 3.049 115.01万 -10.76%
2021-04-29 3.7026 4.1667 3.1046 3.4165 130.96万 -7.73%
2021-04-28 3.1008 3.9413 2.9669 3.7026 68.44万 19.41%
2021-04-27 3.2512 3.314 2.5249 3.1008 118.98万 -4.63%
2021-04-26 2.5306 3.2662 2.4759 3.2512 125.8万 28.48%
2021-04-25 2.3601 2.9421 2.3237 2.5306 93.36万 7.22%
2021-04-24 2.7169 3.0905 2.1904 2.3601 92.63万 -13.13%
2021-04-23 2.8927 3.135 2.505 2.7472 93.16万 -5.03%

回顶部