Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2169 USDT |
557,564.8853 |
0.2038 USDT |
0.2036 USDT |
0.2322 USDT |
0.2241 USDT |
| 2024-04-17 |
0.2131 USDT |
1,754,402.1128 |
0.2386 USDT |
0.2000 USDT |
0.2386 USDT |
0.2047 USDT |
| 2024-04-16 |
0.2328 USDT |
652,921.8304 |
0.2346 USDT |
0.2283 USDT |
0.2442 USDT |
0.2319 USDT |
| 2024-04-15 |
0.2410 USDT |
1,100,552.2438 |
0.2569 USDT |
0.2300 USDT |
0.2696 USDT |
0.2361 USDT |
| 2024-04-14 |
0.2385 USDT |
845,234.0241 |
0.2395 USDT |
0.2200 USDT |
0.2560 USDT |
0.2453 USDT |
| 2024-04-13 |
0.2410 USDT |
2,080,950.2422 |
0.2390 USDT |
0.2100 USDT |
0.2900 USDT |
0.2313 USDT |
| 2024-04-12 |
0.2664 USDT |
1,391,208.6102 |
0.2948 USDT |
0.2350 USDT |
0.2983 USDT |
0.2390 USDT |
| 2024-04-11 |
0.3006 USDT |
554,842.5184 |
0.3130 USDT |
0.2877 USDT |
0.3236 USDT |
0.2950 USDT |
| 2024-04-10 |
0.2984 USDT |
1,197,172.5882 |
0.3157 USDT |
0.2850 USDT |
0.3226 USDT |
0.2965 USDT |
| 2024-04-09 |
0.3237 USDT |
1,528,818.0843 |
0.3239 USDT |
0.3000 USDT |
0.3497 USDT |
0.3253 USDT |
| 2024-04-08 |
0.2889 USDT |
1,084,847.4643 |
0.2815 USDT |
0.2665 USDT |
0.3221 USDT |
0.3200 USDT |
| 2024-04-07 |
0.2868 USDT |
724,322.2200 |
0.2899 USDT |
0.2648 USDT |
0.3043 USDT |
0.2799 USDT |
| 2024-04-06 |
0.2712 USDT |
1,076,662.6770 |
0.2419 USDT |
0.2389 USDT |
0.3007 USDT |
0.2724 USDT |
| 2024-04-05 |
0.2386 USDT |
2,344,783.5733 |
0.2483 USDT |
0.2300 USDT |
0.2561 USDT |
0.2313 USDT |
| 2024-04-04 |
0.2614 USDT |
2,560,362.8009 |
0.2701 USDT |
0.2392 USDT |
0.2744 USDT |
0.2523 USDT |
| 2024-04-03 |
0.2786 USDT |
639,664.2950 |
0.2847 USDT |
0.2644 USDT |
0.2950 USDT |
0.2693 USDT |
| 2024-04-02 |
0.3025 USDT |
1,321,644.8687 |
0.3201 USDT |
0.2785 USDT |
0.3335 USDT |
0.2843 USDT |
| 2024-04-01 |
0.2996 USDT |
6,323,573.9060 |
0.2997 USDT |
0.2810 USDT |
0.3133 USDT |
0.3021 USDT |
| 2024-03-31 |
0.3086 USDT |
442,205.0611 |
0.3096 USDT |
0.3042 USDT |
0.3178 USDT |
0.3102 USDT |
| 2024-03-30 |
0.3243 USDT |
502,609.6368 |
0.3353 USDT |
0.3075 USDT |
0.3370 USDT |
0.3110 USDT |
| 2024-03-29 |
0.3497 USDT |
837,320.9233 |
0.3560 USDT |
0.3321 USDT |
0.3622 USDT |
0.3371 USDT |
| 2024-03-28 |
0.3412 USDT |
2,003,055.9791 |
0.3020 USDT |
0.2980 USDT |
0.3780 USDT |
0.3506 USDT |
| 2024-03-27 |
0.3074 USDT |
2,396,786.6862 |
0.3340 USDT |
0.2828 USDT |
0.3650 USDT |
0.3011 USDT |
| 2024-03-26 |
0.3545 USDT |
3,967,191.4002 |
0.3506 USDT |
0.3001 USDT |
0.4500 USDT |
0.3290 USDT |
| 2024-03-25 |
0.3264 USDT |
1,301,143.6751 |
0.3055 USDT |
0.2999 USDT |
0.3551 USDT |
0.3356 USDT |
| 2024-03-24 |
0.3045 USDT |
1,137,047.1434 |
0.3104 USDT |
0.2882 USDT |
0.3218 USDT |
0.3034 USDT |
| 2024-03-23 |
0.3220 USDT |
890,445.1439 |
0.3302 USDT |
0.3100 USDT |
0.3338 USDT |
0.3160 USDT |
| 2024-03-22 |
0.3321 USDT |
3,050,500.0180 |
0.3844 USDT |
0.3022 USDT |
0.3860 USDT |
0.3320 USDT |
| 2024-03-21 |
0.4056 USDT |
2,464,945.2342 |
0.3779 USDT |
0.3620 USDT |
0.4530 USDT |
0.3815 USDT |
| 2024-03-20 |
0.3711 USDT |
6,212,373.8219 |
0.3146 USDT |
0.3000 USDT |
0.4255 USDT |
0.3862 USDT |
| 2024-03-19 |
0.2853 USDT |
3,853,399.6475 |
0.2831 USDT |
0.2459 USDT |
0.3472 USDT |
0.3189 USDT |
| 2024-03-18 |
0.2843 USDT |
9,883,000.9618 |
0.2089 USDT |
0.2089 USDT |
0.3402 USDT |
0.2760 USDT |
| 2024-03-17 |
0.2075 USDT |
2,320,330.5848 |
0.1935 USDT |
0.1935 USDT |
0.2188 USDT |
0.2090 USDT |
| 2024-03-16 |
0.2154 USDT |
2,323,198.0343 |
0.2106 USDT |
0.1950 USDT |
0.2356 USDT |
0.1995 USDT |
| 2024-03-15 |
0.2037 USDT |
4,057,561.4153 |
0.1959 USDT |
0.1830 USDT |
0.2200 USDT |
0.2101 USDT |
| 2024-03-14 |
0.2005 USDT |
4,798,399.9529 |
0.1995 USDT |
0.1792 USDT |
0.2190 USDT |
0.2034 USDT |
| 2024-03-13 |
0.1900 USDT |
1,465,906.0645 |
0.1770 USDT |
0.1744 USDT |
0.2059 USDT |
0.2036 USDT |
| 2024-03-12 |
0.1787 USDT |
1,769,697.1642 |
0.1913 USDT |
0.1692 USDT |
0.1972 USDT |
0.1746 USDT |
| 2024-03-11 |
0.1817 USDT |
4,175,899.3545 |
0.1542 USDT |
0.1493 USDT |
0.2249 USDT |
0.1894 USDT |
| 2024-03-10 |
0.1616 USDT |
2,785,825.7535 |
0.1747 USDT |
0.1480 USDT |
0.1772 USDT |
0.1573 USDT |
| 2024-03-09 |
0.1644 USDT |
8,499,013.6774 |
0.1655 USDT |
0.1400 USDT |
0.1888 USDT |
0.1739 USDT |
| 2024-03-08 |
0.2057 USDT |
2,503,195.7458 |
0.2051 USDT |
0.1888 USDT |
0.2262 USDT |
0.2060 USDT |
| 2024-03-07 |
0.2027 USDT |
2,213,094.1963 |
0.2000 USDT |
0.1960 USDT |
0.2272 USDT |
0.2008 USDT |
| 2024-03-06 |
0.1987 USDT |
6,184,152.6024 |
0.1528 USDT |
0.1448 USDT |
0.2440 USDT |
0.1982 USDT |
| 2024-03-05 |
0.1593 USDT |
3,771,301.4262 |
0.1595 USDT |
0.1377 USDT |
0.1780 USDT |
0.1500 USDT |
| 2024-03-04 |
0.1654 USDT |
6,030,930.8313 |
0.1457 USDT |
0.1388 USDT |
0.1877 USDT |
0.1658 USDT |
| 2024-03-03 |
0.1313 USDT |
2,315,601.4477 |
0.1250 USDT |
0.1216 USDT |
0.1400 USDT |
0.1326 USDT |
| 2024-03-02 |
0.1200 USDT |
2,775,992.0107 |
0.1184 USDT |
0.1100 USDT |
0.1376 USDT |
0.1289 USDT |
| 2024-03-01 |
0.1192 USDT |
966,076.6483 |
0.1177 USDT |
0.1134 USDT |
0.1239 USDT |
0.1175 USDT |
| 2024-02-29 |
0.1261 USDT |
2,788,717.9568 |
0.1304 USDT |
0.1168 USDT |
0.1410 USDT |
0.1218 USDT |