Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-21 |
0.0887 USDT |
1,160,641.7469 |
0.0848 USDT |
0.0836 USDT |
0.0956 USDT |
0.0883 USDT |
| 2024-08-20 |
0.0833 USDT |
1,186,028.9037 |
0.0791 USDT |
0.0791 USDT |
0.0865 USDT |
0.0856 USDT |
| 2024-08-19 |
0.0779 USDT |
1,207,689.2439 |
0.0789 USDT |
0.0760 USDT |
0.0800 USDT |
0.0798 USDT |
| 2024-08-18 |
0.0806 USDT |
1,231,156.7498 |
0.0766 USDT |
0.0761 USDT |
0.0821 USDT |
0.0811 USDT |
| 2024-08-17 |
0.0791 USDT |
3,700,868.0934 |
0.0764 USDT |
0.0740 USDT |
0.0865 USDT |
0.0759 USDT |
| 2024-08-16 |
0.0720 USDT |
1,312,641.7295 |
0.0677 USDT |
0.0677 USDT |
0.0746 USDT |
0.0740 USDT |
| 2024-08-15 |
0.0686 USDT |
680,143.2451 |
0.0704 USDT |
0.0650 USDT |
0.0715 USDT |
0.0660 USDT |
| 2024-08-14 |
0.0705 USDT |
706,912.0841 |
0.0729 USDT |
0.0681 USDT |
0.0738 USDT |
0.0700 USDT |
| 2024-08-13 |
0.0709 USDT |
619,046.5085 |
0.0716 USDT |
0.0683 USDT |
0.0736 USDT |
0.0723 USDT |
| 2024-08-12 |
0.0689 USDT |
1,058,529.6933 |
0.0661 USDT |
0.0633 USDT |
0.0712 USDT |
0.0706 USDT |
| 2024-08-11 |
0.0687 USDT |
1,163,756.1113 |
0.0711 USDT |
0.0659 USDT |
0.0722 USDT |
0.0662 USDT |
| 2024-08-10 |
0.0722 USDT |
780,942.7897 |
0.0702 USDT |
0.0686 USDT |
0.0757 USDT |
0.0724 USDT |
| 2024-08-09 |
0.0690 USDT |
573,365.2314 |
0.0721 USDT |
0.0668 USDT |
0.0721 USDT |
0.0704 USDT |
| 2024-08-08 |
0.0658 USDT |
551,294.1532 |
0.0612 USDT |
0.0605 USDT |
0.0699 USDT |
0.0688 USDT |
| 2024-08-07 |
0.0665 USDT |
1,847,161.8976 |
0.0698 USDT |
0.0602 USDT |
0.0700 USDT |
0.0610 USDT |
| 2024-08-06 |
0.0665 USDT |
1,837,745.3928 |
0.0598 USDT |
0.0598 USDT |
0.0743 USDT |
0.0714 USDT |
| 2024-08-05 |
0.0641 USDT |
6,206,801.9047 |
0.0714 USDT |
0.0588 USDT |
0.0722 USDT |
0.0623 USDT |
| 2024-08-04 |
0.0718 USDT |
1,300,089.7076 |
0.0741 USDT |
0.0668 USDT |
0.0757 USDT |
0.0726 USDT |
| 2024-08-03 |
0.0728 USDT |
3,719,348.0003 |
0.0795 USDT |
0.0673 USDT |
0.0801 USDT |
0.0741 USDT |
| 2024-08-02 |
0.0833 USDT |
1,208,366.5795 |
0.0871 USDT |
0.0781 USDT |
0.0898 USDT |
0.0781 USDT |
| 2024-08-01 |
0.0854 USDT |
1,228,121.9428 |
0.0850 USDT |
0.0804 USDT |
0.0972 USDT |
0.0867 USDT |
| 2024-07-31 |
0.0895 USDT |
489,883.9188 |
0.0900 USDT |
0.0872 USDT |
0.0919 USDT |
0.0897 USDT |
| 2024-07-30 |
0.0901 USDT |
554,299.9815 |
0.0926 USDT |
0.0876 USDT |
0.0933 USDT |
0.0900 USDT |
| 2024-07-29 |
0.0921 USDT |
3,163,837.7971 |
0.0929 USDT |
0.0900 USDT |
0.1010 USDT |
0.0925 USDT |
| 2024-07-28 |
0.0948 USDT |
409,219.2458 |
0.0996 USDT |
0.0919 USDT |
0.0996 USDT |
0.0928 USDT |
| 2024-07-27 |
0.1010 USDT |
541,055.6069 |
0.1010 USDT |
0.0991 USDT |
0.1049 USDT |
0.0992 USDT |
| 2024-07-26 |
0.1004 USDT |
3,086,369.2830 |
0.0976 USDT |
0.0910 USDT |
0.1152 USDT |
0.1029 USDT |
| 2024-07-25 |
0.1011 USDT |
1,079,350.6068 |
0.1064 USDT |
0.0954 USDT |
0.1081 USDT |
0.0958 USDT |
| 2024-07-24 |
0.1045 USDT |
1,404,163.2518 |
0.1014 USDT |
0.0970 USDT |
0.1101 USDT |
0.1060 USDT |
| 2024-07-23 |
0.1047 USDT |
706,642.1659 |
0.1084 USDT |
0.0997 USDT |
0.1104 USDT |
0.1009 USDT |
| 2024-07-22 |
0.1118 USDT |
547,408.3782 |
0.1158 USDT |
0.1070 USDT |
0.1160 USDT |
0.1128 USDT |
| 2024-07-21 |
0.1086 USDT |
901,852.9045 |
0.1119 USDT |
0.1040 USDT |
0.1139 USDT |
0.1123 USDT |
| 2024-07-20 |
0.1101 USDT |
241,733.1186 |
0.1081 USDT |
0.1067 USDT |
0.1142 USDT |
0.1127 USDT |
| 2024-07-19 |
0.1024 USDT |
459,462.3535 |
0.1055 USDT |
0.0996 USDT |
0.1089 USDT |
0.1089 USDT |
| 2024-07-18 |
0.1051 USDT |
295,762.9271 |
0.1042 USDT |
0.1008 USDT |
0.1076 USDT |
0.1064 USDT |
| 2024-07-17 |
0.1093 USDT |
412,291.9159 |
0.1078 USDT |
0.1047 USDT |
0.1145 USDT |
0.1058 USDT |
| 2024-07-16 |
0.1072 USDT |
957,175.4139 |
0.1122 USDT |
0.1013 USDT |
0.1122 USDT |
0.1080 USDT |
| 2024-07-15 |
0.1049 USDT |
1,365,718.3655 |
0.0951 USDT |
0.0945 USDT |
0.1123 USDT |
0.1092 USDT |
| 2024-07-14 |
0.0962 USDT |
1,055,069.6902 |
0.1008 USDT |
0.0919 USDT |
0.1034 USDT |
0.0950 USDT |
| 2024-07-13 |
0.1010 USDT |
532,607.3978 |
0.0995 USDT |
0.0990 USDT |
0.1040 USDT |
0.1002 USDT |
| 2024-07-12 |
0.0978 USDT |
306,288.1087 |
0.0975 USDT |
0.0950 USDT |
0.1017 USDT |
0.0981 USDT |
| 2024-07-11 |
0.1013 USDT |
357,711.5506 |
0.1007 USDT |
0.0976 USDT |
0.1048 USDT |
0.0980 USDT |
| 2024-07-10 |
0.1033 USDT |
523,106.0578 |
0.1013 USDT |
0.0991 USDT |
0.1080 USDT |
0.1014 USDT |
| 2024-07-09 |
0.1000 USDT |
506,653.0971 |
0.0972 USDT |
0.0944 USDT |
0.1043 USDT |
0.1016 USDT |
| 2024-07-08 |
0.0974 USDT |
797,545.6311 |
0.0938 USDT |
0.0892 USDT |
0.1100 USDT |
0.0976 USDT |
| 2024-07-07 |
0.0979 USDT |
547,477.7835 |
0.1039 USDT |
0.0936 USDT |
0.1040 USDT |
0.0937 USDT |
| 2024-07-06 |
0.0994 USDT |
624,245.8802 |
0.0967 USDT |
0.0950 USDT |
0.1051 USDT |
0.1039 USDT |
| 2024-07-05 |
0.0930 USDT |
2,509,402.4270 |
0.0971 USDT |
0.0826 USDT |
0.1069 USDT |
0.0962 USDT |
| 2024-07-04 |
0.1052 USDT |
1,380,946.0327 |
0.1173 USDT |
0.1002 USDT |
0.1187 USDT |
0.1034 USDT |
| 2024-07-03 |
0.1221 USDT |
7,104,459.3915 |
0.1276 USDT |
0.1143 USDT |
0.1286 USDT |
0.1179 USDT |