Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-10 |
0.0837 USDT |
1,479,650.6893 |
0.0809 USDT |
0.0800 USDT |
0.0889 USDT |
0.0820 USDT |
| 2024-10-09 |
0.0822 USDT |
1,339,925.0486 |
0.0846 USDT |
0.0800 USDT |
0.0855 USDT |
0.0808 USDT |
| 2024-10-08 |
0.0873 USDT |
548,776.3596 |
0.0887 USDT |
0.0848 USDT |
0.0896 USDT |
0.0860 USDT |
| 2024-10-07 |
0.0928 USDT |
757,740.8953 |
0.0884 USDT |
0.0884 USDT |
0.0960 USDT |
0.0906 USDT |
| 2024-10-06 |
0.0872 USDT |
353,408.1567 |
0.0862 USDT |
0.0841 USDT |
0.0909 USDT |
0.0873 USDT |
| 2024-10-05 |
0.0883 USDT |
1,022,624.6319 |
0.0910 USDT |
0.0845 USDT |
0.0931 USDT |
0.0852 USDT |
| 2024-10-04 |
0.0926 USDT |
1,199,271.3918 |
0.0918 USDT |
0.0891 USDT |
0.0978 USDT |
0.0921 USDT |
| 2024-10-03 |
0.0906 USDT |
2,986,122.7327 |
0.0873 USDT |
0.0832 USDT |
0.1023 USDT |
0.0876 USDT |
| 2024-10-02 |
0.0897 USDT |
2,060,283.7325 |
0.0900 USDT |
0.0850 USDT |
0.0967 USDT |
0.0874 USDT |
| 2024-10-01 |
0.1005 USDT |
3,531,770.1452 |
0.1062 USDT |
0.0886 USDT |
0.1135 USDT |
0.0900 USDT |
| 2024-09-30 |
0.1022 USDT |
895,675.3897 |
0.1037 USDT |
0.0994 USDT |
0.1066 USDT |
0.1062 USDT |
| 2024-09-29 |
0.1035 USDT |
1,208,987.2117 |
0.1009 USDT |
0.0990 USDT |
0.1100 USDT |
0.1038 USDT |
| 2024-09-28 |
0.1019 USDT |
1,720,827.5202 |
0.1013 USDT |
0.0965 USDT |
0.1063 USDT |
0.1008 USDT |
| 2024-09-27 |
0.1015 USDT |
5,693,267.0999 |
0.0886 USDT |
0.0880 USDT |
0.1175 USDT |
0.0993 USDT |
| 2024-09-26 |
0.0858 USDT |
2,178,950.0009 |
0.0810 USDT |
0.0810 USDT |
0.0896 USDT |
0.0882 USDT |
| 2024-09-25 |
0.0807 USDT |
3,300,286.3944 |
0.0716 USDT |
0.0700 USDT |
0.0878 USDT |
0.0811 USDT |
| 2024-09-24 |
0.0699 USDT |
3,357,863.6717 |
0.0730 USDT |
0.0660 USDT |
0.0756 USDT |
0.0730 USDT |
| 2024-09-23 |
0.0715 USDT |
1,310,566.8386 |
0.0708 USDT |
0.0692 USDT |
0.0741 USDT |
0.0727 USDT |
| 2024-09-22 |
0.0739 USDT |
1,025,840.1218 |
0.0755 USDT |
0.0714 USDT |
0.0780 USDT |
0.0714 USDT |
| 2024-09-21 |
0.0737 USDT |
2,377,176.1196 |
0.0735 USDT |
0.0713 USDT |
0.0761 USDT |
0.0758 USDT |
| 2024-09-20 |
0.0716 USDT |
3,656,111.4809 |
0.0751 USDT |
0.0673 USDT |
0.0759 USDT |
0.0741 USDT |
| 2024-09-19 |
0.0723 USDT |
25,817,297.9122 |
0.0918 USDT |
0.0580 USDT |
0.0946 USDT |
0.0753 USDT |
| 2024-09-18 |
0.0897 USDT |
908,918.0835 |
0.0869 USDT |
0.0861 USDT |
0.0950 USDT |
0.0899 USDT |
| 2024-09-17 |
0.0885 USDT |
1,912,827.8430 |
0.0832 USDT |
0.0800 USDT |
0.0930 USDT |
0.0878 USDT |
| 2024-09-16 |
0.0879 USDT |
1,255,968.6550 |
0.0861 USDT |
0.0850 USDT |
0.0943 USDT |
0.0850 USDT |
| 2024-09-15 |
0.0900 USDT |
751,602.6414 |
0.0922 USDT |
0.0860 USDT |
0.0930 USDT |
0.0868 USDT |
| 2024-09-14 |
0.0929 USDT |
660,958.5888 |
0.0972 USDT |
0.0902 USDT |
0.0981 USDT |
0.0922 USDT |
| 2024-09-13 |
0.0958 USDT |
3,635,757.0772 |
0.0903 USDT |
0.0891 USDT |
0.1021 USDT |
0.0952 USDT |
| 2024-09-12 |
0.0847 USDT |
2,093,108.2501 |
0.0820 USDT |
0.0787 USDT |
0.0914 USDT |
0.0876 USDT |
| 2024-09-11 |
0.0809 USDT |
2,571,081.9395 |
0.0833 USDT |
0.0770 USDT |
0.0865 USDT |
0.0827 USDT |
| 2024-09-10 |
0.0807 USDT |
2,978,371.8000 |
0.0726 USDT |
0.0708 USDT |
0.0881 USDT |
0.0833 USDT |
| 2024-09-09 |
0.0717 USDT |
1,182,429.7398 |
0.0687 USDT |
0.0677 USDT |
0.0758 USDT |
0.0728 USDT |
| 2024-09-08 |
0.0680 USDT |
844,573.3358 |
0.0666 USDT |
0.0664 USDT |
0.0699 USDT |
0.0674 USDT |
| 2024-09-07 |
0.0679 USDT |
642,986.2302 |
0.0657 USDT |
0.0654 USDT |
0.0698 USDT |
0.0668 USDT |
| 2024-09-06 |
0.0660 USDT |
1,756,509.5112 |
0.0672 USDT |
0.0626 USDT |
0.0687 USDT |
0.0633 USDT |
| 2024-09-05 |
0.0694 USDT |
1,175,066.0127 |
0.0713 USDT |
0.0675 USDT |
0.0717 USDT |
0.0676 USDT |
| 2024-09-04 |
0.0688 USDT |
910,486.3187 |
0.0696 USDT |
0.0666 USDT |
0.0723 USDT |
0.0707 USDT |
| 2024-09-03 |
0.0713 USDT |
838,690.2071 |
0.0742 USDT |
0.0677 USDT |
0.0747 USDT |
0.0699 USDT |
| 2024-09-02 |
0.0713 USDT |
917,586.3129 |
0.0698 USDT |
0.0689 USDT |
0.0740 USDT |
0.0735 USDT |
| 2024-09-01 |
0.0727 USDT |
1,038,870.3865 |
0.0724 USDT |
0.0689 USDT |
0.0770 USDT |
0.0689 USDT |
| 2024-08-31 |
0.0747 USDT |
1,072,167.8296 |
0.0766 USDT |
0.0717 USDT |
0.0781 USDT |
0.0728 USDT |
| 2024-08-30 |
0.0774 USDT |
632,269.7401 |
0.0786 USDT |
0.0750 USDT |
0.0804 USDT |
0.0758 USDT |
| 2024-08-29 |
0.0816 USDT |
900,033.1414 |
0.0765 USDT |
0.0765 USDT |
0.0874 USDT |
0.0786 USDT |
| 2024-08-28 |
0.0780 USDT |
889,211.2660 |
0.0763 USDT |
0.0746 USDT |
0.0812 USDT |
0.0776 USDT |
| 2024-08-27 |
0.0818 USDT |
1,254,244.8361 |
0.0822 USDT |
0.0771 USDT |
0.0854 USDT |
0.0782 USDT |
| 2024-08-26 |
0.0881 USDT |
925,640.2372 |
0.0893 USDT |
0.0824 USDT |
0.0915 USDT |
0.0836 USDT |
| 2024-08-25 |
0.0896 USDT |
1,213,021.0636 |
0.0906 USDT |
0.0862 USDT |
0.0921 USDT |
0.0887 USDT |
| 2024-08-24 |
0.0915 USDT |
1,790,129.1636 |
0.0888 USDT |
0.0882 USDT |
0.0955 USDT |
0.0937 USDT |
| 2024-08-23 |
0.0877 USDT |
1,646,554.1967 |
0.0855 USDT |
0.0850 USDT |
0.0920 USDT |
0.0888 USDT |
| 2024-08-22 |
0.0864 USDT |
683,164.1611 |
0.0883 USDT |
0.0850 USDT |
0.0894 USDT |
0.0853 USDT |