Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
0.0542 USDT |
1,260,076.9327 |
0.0553 USDT |
0.0528 USDT |
0.0568 USDT |
0.0553 USDT |
| 2023-11-02 |
0.0562 USDT |
1,231,873.1980 |
0.0590 USDT |
0.0545 USDT |
0.0592 USDT |
0.0553 USDT |
| 2023-11-01 |
0.0574 USDT |
1,391,349.2327 |
0.0594 USDT |
0.0556 USDT |
0.0604 USDT |
0.0588 USDT |
| 2023-10-31 |
0.0607 USDT |
857,104.3832 |
0.0612 USDT |
0.0583 USDT |
0.0636 USDT |
0.0599 USDT |
| 2023-10-30 |
0.0570 USDT |
1,375,294.9600 |
0.0562 USDT |
0.0552 USDT |
0.0600 USDT |
0.0593 USDT |
| 2023-10-29 |
0.0569 USDT |
737,509.5745 |
0.0561 USDT |
0.0556 USDT |
0.0581 USDT |
0.0566 USDT |
| 2023-10-28 |
0.0556 USDT |
933,595.1915 |
0.0538 USDT |
0.0537 USDT |
0.0578 USDT |
0.0566 USDT |
| 2023-10-27 |
0.0542 USDT |
804,217.9475 |
0.0544 USDT |
0.0526 USDT |
0.0555 USDT |
0.0532 USDT |
| 2023-10-26 |
0.0552 USDT |
1,202,542.4810 |
0.0530 USDT |
0.0526 USDT |
0.0581 USDT |
0.0549 USDT |
| 2023-10-25 |
0.0539 USDT |
1,407,591.3518 |
0.0559 USDT |
0.0520 USDT |
0.0560 USDT |
0.0532 USDT |
| 2023-10-24 |
0.0557 USDT |
1,815,855.1403 |
0.0534 USDT |
0.0530 USDT |
0.0588 USDT |
0.0562 USDT |
| 2023-10-23 |
0.0534 USDT |
3,044,558.7776 |
0.0529 USDT |
0.0503 USDT |
0.0567 USDT |
0.0522 USDT |
| 2023-10-22 |
0.0539 USDT |
559,717.1593 |
0.0563 USDT |
0.0525 USDT |
0.0565 USDT |
0.0534 USDT |
| 2023-10-21 |
0.0568 USDT |
1,075,728.0964 |
0.0544 USDT |
0.0536 USDT |
0.0610 USDT |
0.0561 USDT |
| 2023-10-20 |
0.0551 USDT |
786,639.5544 |
0.0526 USDT |
0.0521 USDT |
0.0568 USDT |
0.0556 USDT |
| 2023-10-19 |
0.0522 USDT |
1,020,473.9613 |
0.0521 USDT |
0.0510 USDT |
0.0539 USDT |
0.0524 USDT |
| 2023-10-18 |
0.0532 USDT |
714,436.1399 |
0.0548 USDT |
0.0520 USDT |
0.0555 USDT |
0.0521 USDT |
| 2023-10-17 |
0.0549 USDT |
1,481,141.9364 |
0.0544 USDT |
0.0527 USDT |
0.0591 USDT |
0.0546 USDT |
| 2023-10-16 |
0.0536 USDT |
1,406,331.2420 |
0.0561 USDT |
0.0521 USDT |
0.0564 USDT |
0.0532 USDT |
| 2023-10-15 |
0.0593 USDT |
1,281,799.5343 |
0.0564 USDT |
0.0558 USDT |
0.0619 USDT |
0.0561 USDT |
| 2023-10-14 |
0.0553 USDT |
479,516.8246 |
0.0554 USDT |
0.0542 USDT |
0.0568 USDT |
0.0564 USDT |
| 2023-10-13 |
0.0567 USDT |
2,192,504.1331 |
0.0621 USDT |
0.0527 USDT |
0.0622 USDT |
0.0553 USDT |
| 2023-10-12 |
0.0606 USDT |
328,751.2648 |
0.0597 USDT |
0.0593 USDT |
0.0616 USDT |
0.0608 USDT |
| 2023-10-11 |
0.0606 USDT |
638,011.3413 |
0.0605 USDT |
0.0591 USDT |
0.0622 USDT |
0.0593 USDT |
| 2023-10-10 |
0.0617 USDT |
1,060,079.4359 |
0.0627 USDT |
0.0583 USDT |
0.0647 USDT |
0.0605 USDT |
| 2023-10-09 |
0.0616 USDT |
977,852.5544 |
0.0632 USDT |
0.0603 USDT |
0.0639 USDT |
0.0625 USDT |
| 2023-10-08 |
0.0627 USDT |
1,392,185.5635 |
0.0607 USDT |
0.0598 USDT |
0.0658 USDT |
0.0646 USDT |
| 2023-10-07 |
0.0559 USDT |
818,558.4157 |
0.0548 USDT |
0.0539 USDT |
0.0580 USDT |
0.0573 USDT |
| 2023-10-06 |
0.0538 USDT |
469,728.0648 |
0.0526 USDT |
0.0523 USDT |
0.0550 USDT |
0.0541 USDT |
| 2023-10-05 |
0.0534 USDT |
12,724,218.4003 |
0.0532 USDT |
0.0515 USDT |
0.0544 USDT |
0.0525 USDT |
| 2023-10-04 |
0.0529 USDT |
12,901,938.3339 |
0.0514 USDT |
0.0513 USDT |
0.0547 USDT |
0.0532 USDT |
| 2023-10-03 |
0.0527 USDT |
11,697,291.0507 |
0.0537 USDT |
0.0511 USDT |
0.0550 USDT |
0.0516 USDT |
| 2023-10-02 |
0.0530 USDT |
11,009,288.7885 |
0.0525 USDT |
0.0521 USDT |
0.0552 USDT |
0.0540 USDT |
| 2023-10-01 |
0.0543 USDT |
21,060,077.4063 |
0.0563 USDT |
0.0519 USDT |
0.0565 USDT |
0.0526 USDT |
| 2023-09-30 |
0.0573 USDT |
8,184,610.3114 |
0.0584 USDT |
0.0551 USDT |
0.0586 USDT |
0.0565 USDT |
| 2023-09-29 |
0.0579 USDT |
18,251,275.7545 |
0.0582 USDT |
0.0574 USDT |
0.0591 USDT |
0.0581 USDT |
| 2023-09-28 |
0.0563 USDT |
7,596,015.4783 |
0.0551 USDT |
0.0550 USDT |
0.0588 USDT |
0.0581 USDT |
| 2023-09-27 |
0.0560 USDT |
16,973,757.2518 |
0.0565 USDT |
0.0550 USDT |
0.0576 USDT |
0.0562 USDT |
| 2023-09-26 |
0.0583 USDT |
18,550,782.8734 |
0.0579 USDT |
0.0567 USDT |
0.0594 USDT |
0.0569 USDT |
| 2023-09-25 |
0.0577 USDT |
18,550,957.3452 |
0.0573 USDT |
0.0541 USDT |
0.0608 USDT |
0.0582 USDT |
| 2023-09-24 |
0.0587 USDT |
10,457,787.8246 |
0.0615 USDT |
0.0580 USDT |
0.0622 USDT |
0.0580 USDT |
| 2023-09-23 |
0.0604 USDT |
5,995,931.0049 |
0.0614 USDT |
0.0570 USDT |
0.0628 USDT |
0.0599 USDT |
| 2023-09-22 |
0.0577 USDT |
5,922,803.8793 |
0.0569 USDT |
0.0551 USDT |
0.0632 USDT |
0.0606 USDT |
| 2023-09-21 |
0.0565 USDT |
3,951,416.9842 |
0.0567 USDT |
0.0544 USDT |
0.0600 USDT |
0.0571 USDT |
| 2023-09-20 |
0.0534 USDT |
2,904,556.0285 |
0.0490 USDT |
0.0489 USDT |
0.0574 USDT |
0.0567 USDT |
| 2023-09-19 |
0.0491 USDT |
2,264,935.5102 |
0.0497 USDT |
0.0483 USDT |
0.0502 USDT |
0.0492 USDT |
| 2023-09-18 |
0.0503 USDT |
3,231,365.8724 |
0.0505 USDT |
0.0495 USDT |
0.0509 USDT |
0.0500 USDT |
| 2023-09-17 |
0.0513 USDT |
3,569,500.9182 |
0.0515 USDT |
0.0506 USDT |
0.0525 USDT |
0.0506 USDT |
| 2023-09-16 |
0.0506 USDT |
4,130,468.5069 |
0.0501 USDT |
0.0498 USDT |
0.0521 USDT |
0.0511 USDT |
| 2023-09-15 |
0.0500 USDT |
3,655,436.1489 |
0.0502 USDT |
0.0496 USDT |
0.0508 USDT |
0.0501 USDT |