Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
0.0050 USDT |
84,283.6634 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2026-01-01 |
0.0046 USDT |
5,878,587.8066 |
0.0045 USDT |
0.0043 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-12-31 |
0.0044 USDT |
894,766.9836 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-12-30 |
0.0045 USDT |
4,225,133.9632 |
0.0048 USDT |
0.0041 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-12-29 |
0.0053 USDT |
1,926,500.7670 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2025-12-28 |
0.0052 USDT |
1,349,288.3033 |
0.0051 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-12-27 |
0.0049 USDT |
3,134,121.6559 |
0.0047 USDT |
0.0046 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-12-26 |
0.0046 USDT |
2,348,882.4538 |
0.0047 USDT |
0.0043 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-12-25 |
0.0048 USDT |
1,584,118.8241 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-12-24 |
0.0049 USDT |
4,160,782.2064 |
0.0044 USDT |
0.0043 USDT |
0.0055 USDT |
0.0049 USDT |
| 2025-12-23 |
0.0040 USDT |
632,470.8357 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-12-22 |
0.0041 USDT |
760,200.4050 |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-12-21 |
0.0040 USDT |
333,259.0472 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-12-20 |
0.0043 USDT |
1,700,437.9824 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-12-19 |
0.0043 USDT |
2,654,167.0078 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-12-18 |
0.0045 USDT |
2,027,342.3652 |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2025-12-17 |
0.0048 USDT |
1,348,396.3876 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-12-16 |
0.0050 USDT |
1,317,737.8623 |
0.0049 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-12-15 |
0.0061 USDT |
5,956,011.5890 |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-12-14 |
0.0049 USDT |
5,000,146.6524 |
0.0041 USDT |
0.0041 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-12-13 |
0.0037 USDT |
4,527,374.6124 |
0.0036 USDT |
0.0036 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-12-12 |
0.0032 USDT |
4,967,043.3577 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-12-11 |
0.0032 USDT |
11,074,782.8831 |
0.0035 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2025-12-10 |
0.0036 USDT |
2,154,189.8246 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-12-09 |
0.0037 USDT |
2,486,884.4447 |
0.0037 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2025-12-08 |
0.0038 USDT |
1,846,308.2253 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-12-07 |
0.0041 USDT |
3,632,899.6161 |
0.0042 USDT |
0.0039 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-12-06 |
0.0045 USDT |
4,620,779.0915 |
0.0042 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-12-05 |
0.0045 USDT |
4,549,142.9208 |
0.0043 USDT |
0.0042 USDT |
0.0048 USDT |
0.0042 USDT |
| 2025-12-04 |
0.0042 USDT |
2,963,840.4800 |
0.0041 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2025-12-03 |
0.0041 USDT |
1,654,213.1390 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-12-02 |
0.0040 USDT |
1,423,883.9506 |
0.0040 USDT |
0.0039 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-12-01 |
0.0042 USDT |
1,998,003.9935 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0040 USDT |
| 2025-11-30 |
0.0047 USDT |
1,763,256.5172 |
0.0047 USDT |
0.0044 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-11-29 |
0.0046 USDT |
2,033,357.5485 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-11-28 |
0.0051 USDT |
3,804,870.5472 |
0.0051 USDT |
0.0049 USDT |
0.0060 USDT |
0.0049 USDT |
| 2025-11-27 |
0.0052 USDT |
1,409,073.9190 |
0.0054 USDT |
0.0050 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-11-26 |
0.0051 USDT |
1,132,105.1585 |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-11-25 |
0.0055 USDT |
724,677.9158 |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-11-24 |
0.0056 USDT |
340,998.8664 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-11-23 |
0.0057 USDT |
482,890.9683 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-11-22 |
0.0056 USDT |
2,124,881.4000 |
0.0054 USDT |
0.0053 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-11-21 |
0.0052 USDT |
4,130,542.5471 |
0.0052 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-11-20 |
0.0055 USDT |
2,354,974.0067 |
0.0057 USDT |
0.0050 USDT |
0.0058 USDT |
0.0051 USDT |
| 2025-11-19 |
0.0068 USDT |
929,424.5896 |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-11-18 |
0.0069 USDT |
4,299,826.4867 |
0.0064 USDT |
0.0064 USDT |
0.0079 USDT |
0.0072 USDT |
| 2025-11-17 |
0.0067 USDT |
4,191,778.1909 |
0.0069 USDT |
0.0063 USDT |
0.0071 USDT |
0.0064 USDT |
| 2025-11-16 |
0.0072 USDT |
2,552,299.4135 |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0071 USDT |
| 2025-11-15 |
0.0073 USDT |
3,744,467.9246 |
0.0076 USDT |
0.0070 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-14 |
0.0080 USDT |
2,279,359.8434 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |