Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.1347 USDT |
2,176,948.4748 |
0.1320 USDT |
0.1258 USDT |
0.1403 USDT |
0.1309 USDT |
| 2024-02-27 |
0.1297 USDT |
1,606,046.9561 |
0.1300 USDT |
0.1241 USDT |
0.1380 USDT |
0.1358 USDT |
| 2024-02-26 |
0.1216 USDT |
958,053.2009 |
0.1205 USDT |
0.1165 USDT |
0.1287 USDT |
0.1284 USDT |
| 2024-02-25 |
0.1186 USDT |
1,238,034.3656 |
0.1124 USDT |
0.1096 USDT |
0.1268 USDT |
0.1249 USDT |
| 2024-02-24 |
0.1165 USDT |
912,140.7729 |
0.1129 USDT |
0.1120 USDT |
0.1230 USDT |
0.1146 USDT |
| 2024-02-23 |
0.1099 USDT |
1,291,943.4377 |
0.1118 USDT |
0.1050 USDT |
0.1164 USDT |
0.1147 USDT |
| 2024-02-22 |
0.1142 USDT |
3,303,505.7384 |
0.1022 USDT |
0.1009 USDT |
0.1249 USDT |
0.1157 USDT |
| 2024-02-21 |
0.1012 USDT |
683,893.2065 |
0.1023 USDT |
0.0980 USDT |
0.1059 USDT |
0.0987 USDT |
| 2024-02-20 |
0.1001 USDT |
1,446,149.8904 |
0.0976 USDT |
0.0954 USDT |
0.1044 USDT |
0.1020 USDT |
| 2024-02-19 |
0.0951 USDT |
1,588,874.1619 |
0.0936 USDT |
0.0903 USDT |
0.1039 USDT |
0.0977 USDT |
| 2024-02-18 |
0.0940 USDT |
611,924.2564 |
0.0949 USDT |
0.0929 USDT |
0.0960 USDT |
0.0943 USDT |
| 2024-02-17 |
0.0947 USDT |
932,311.0351 |
0.0989 USDT |
0.0912 USDT |
0.0999 USDT |
0.0943 USDT |
| 2024-02-16 |
0.1004 USDT |
1,010,920.0172 |
0.1020 USDT |
0.0966 USDT |
0.1039 USDT |
0.1002 USDT |
| 2024-02-15 |
0.1027 USDT |
1,321,776.3308 |
0.1027 USDT |
0.0991 USDT |
0.1085 USDT |
0.1053 USDT |
| 2024-02-14 |
0.0959 USDT |
2,311,788.1748 |
0.0911 USDT |
0.0871 USDT |
0.1039 USDT |
0.0985 USDT |
| 2024-02-13 |
0.0894 USDT |
1,057,943.4627 |
0.0880 USDT |
0.0870 USDT |
0.0927 USDT |
0.0902 USDT |
| 2024-02-12 |
0.0867 USDT |
965,714.8680 |
0.0849 USDT |
0.0830 USDT |
0.0900 USDT |
0.0877 USDT |
| 2024-02-11 |
0.0868 USDT |
463,527.2911 |
0.0866 USDT |
0.0840 USDT |
0.0892 USDT |
0.0856 USDT |
| 2024-02-10 |
0.0861 USDT |
1,169,992.7343 |
0.0885 USDT |
0.0817 USDT |
0.0900 USDT |
0.0855 USDT |
| 2024-02-09 |
0.0893 USDT |
631,451.9459 |
0.0880 USDT |
0.0872 USDT |
0.0915 USDT |
0.0885 USDT |