Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.1882 USDT |
654,756.8108 |
0.1918 USDT |
0.1770 USDT |
0.1970 USDT |
0.1790 USDT |
| 2024-05-15 |
0.1855 USDT |
1,364,545.8823 |
0.1719 USDT |
0.1709 USDT |
0.1970 USDT |
0.1923 USDT |
| 2024-05-14 |
0.1738 USDT |
862,200.9144 |
0.1854 USDT |
0.1665 USDT |
0.1873 USDT |
0.1750 USDT |
| 2024-05-13 |
0.1902 USDT |
207,570.3125 |
0.1940 USDT |
0.1851 USDT |
0.1956 USDT |
0.1859 USDT |
| 2024-05-12 |
0.1870 USDT |
278,213.0517 |
0.1896 USDT |
0.1821 USDT |
0.1946 USDT |
0.1940 USDT |
| 2024-05-11 |
0.1941 USDT |
408,270.6707 |
0.1882 USDT |
0.1880 USDT |
0.2036 USDT |
0.1934 USDT |
| 2024-05-10 |
0.1934 USDT |
1,267,717.6524 |
0.1885 USDT |
0.1809 USDT |
0.2077 USDT |
0.1879 USDT |
| 2024-05-09 |
0.1913 USDT |
1,797,987.3894 |
0.1958 USDT |
0.1788 USDT |
0.2033 USDT |
0.1827 USDT |
| 2024-05-08 |
0.2001 USDT |
2,997,053.6418 |
0.2241 USDT |
0.1797 USDT |
0.2357 USDT |
0.1945 USDT |
| 2024-05-07 |
0.2153 USDT |
801,390.7679 |
0.2110 USDT |
0.2022 USDT |
0.2260 USDT |
0.2207 USDT |
| 2024-05-06 |
0.2229 USDT |
449,768.6665 |
0.2269 USDT |
0.2079 USDT |
0.2376 USDT |
0.2104 USDT |
| 2024-05-05 |
0.2209 USDT |
517,865.5405 |
0.2197 USDT |
0.2150 USDT |
0.2318 USDT |
0.2279 USDT |
| 2024-05-04 |
0.2279 USDT |
436,238.4334 |
0.2342 USDT |
0.2182 USDT |
0.2350 USDT |
0.2230 USDT |
| 2024-05-03 |
0.2333 USDT |
565,682.1578 |
0.2316 USDT |
0.2276 USDT |
0.2404 USDT |
0.2333 USDT |
| 2024-05-02 |
0.2466 USDT |
664,604.6209 |
0.2402 USDT |
0.2350 USDT |
0.2586 USDT |
0.2440 USDT |
| 2024-05-01 |
0.2294 USDT |
905,309.2524 |
0.2190 USDT |
0.2155 USDT |
0.2435 USDT |
0.2385 USDT |
| 2024-04-30 |
0.2195 USDT |
507,660.2922 |
0.2362 USDT |
0.2056 USDT |
0.2449 USDT |
0.2190 USDT |
| 2024-04-29 |
0.2157 USDT |
136,276.9430 |
0.2217 USDT |
0.2110 USDT |
0.2225 USDT |
0.2147 USDT |
| 2024-04-28 |
0.2266 USDT |
409,481.1143 |
0.2210 USDT |
0.2162 USDT |
0.2516 USDT |
0.2240 USDT |
| 2024-04-27 |
0.2141 USDT |
924,563.4324 |
0.2272 USDT |
0.2000 USDT |
0.2282 USDT |
0.2202 USDT |
| 2024-04-26 |
0.2309 USDT |
660,297.1775 |
0.2410 USDT |
0.2210 USDT |
0.2436 USDT |
0.2289 USDT |
| 2024-04-25 |
0.2439 USDT |
290,431.4736 |
0.2497 USDT |
0.2395 USDT |
0.2512 USDT |
0.2437 USDT |
| 2024-04-24 |
0.2507 USDT |
488,170.5652 |
0.2394 USDT |
0.2391 USDT |
0.2605 USDT |
0.2485 USDT |
| 2024-04-23 |
0.2438 USDT |
506,197.5630 |
0.2546 USDT |
0.2332 USDT |
0.2555 USDT |
0.2371 USDT |
| 2024-04-22 |
0.2496 USDT |
617,291.7981 |
0.2485 USDT |
0.2396 USDT |
0.2632 USDT |
0.2554 USDT |
| 2024-04-21 |
0.2654 USDT |
858,093.2129 |
0.2685 USDT |
0.2448 USDT |
0.2852 USDT |
0.2484 USDT |
| 2024-04-20 |
0.2504 USDT |
686,937.1484 |
0.2328 USDT |
0.2305 USDT |
0.2692 USDT |
0.2667 USDT |
| 2024-04-19 |
0.2329 USDT |
346,682.5505 |
0.2347 USDT |
0.2216 USDT |
0.2397 USDT |
0.2301 USDT |
| 2024-04-18 |
0.2182 USDT |
635,799.9791 |
0.2038 USDT |
0.2036 USDT |
0.2360 USDT |
0.2350 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 |