Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.1085 USDT |
1,562,994.4661 |
0.1111 USDT |
0.1000 USDT |
0.1168 USDT |
0.1094 USDT |
| 2023-12-20 |
0.1177 USDT |
1,886,764.6302 |
0.1145 USDT |
0.1108 USDT |
0.1254 USDT |
0.1118 USDT |
| 2023-12-19 |
0.1176 USDT |
3,282,646.8199 |
0.1112 USDT |
0.1096 USDT |
0.1277 USDT |
0.1188 USDT |
| 2023-12-18 |
0.1118 USDT |
4,564,723.5398 |
0.1259 USDT |
0.1020 USDT |
0.1278 USDT |
0.1112 USDT |
| 2023-12-17 |
0.1300 USDT |
8,114,741.6196 |
0.1173 USDT |
0.1103 USDT |
0.1520 USDT |
0.1227 USDT |
| 2023-12-16 |
0.1088 USDT |
5,897,521.5079 |
0.0952 USDT |
0.0914 USDT |
0.1244 USDT |
0.1233 USDT |
| 2023-12-15 |
0.0953 USDT |
1,229,623.6629 |
0.0930 USDT |
0.0930 USDT |
0.0980 USDT |
0.0952 USDT |
| 2023-12-14 |
0.0937 USDT |
2,437,631.7774 |
0.0911 USDT |
0.0876 USDT |
0.1015 USDT |
0.0931 USDT |
| 2023-12-13 |
0.0905 USDT |
2,068,140.3838 |
0.0906 USDT |
0.0857 USDT |
0.0962 USDT |
0.0913 USDT |
| 2023-12-12 |
0.0864 USDT |
2,049,668.0656 |
0.0843 USDT |
0.0820 USDT |
0.0930 USDT |
0.0909 USDT |
| 2023-12-11 |
0.0867 USDT |
2,177,365.1758 |
0.0911 USDT |
0.0801 USDT |
0.0924 USDT |
0.0838 USDT |
| 2023-12-10 |
0.0938 USDT |
618,301.6306 |
0.0952 USDT |
0.0915 USDT |
0.0966 USDT |
0.0917 USDT |
| 2023-12-09 |
0.0992 USDT |
1,726,445.5994 |
0.0954 USDT |
0.0940 USDT |
0.1058 USDT |
0.0956 USDT |
| 2023-12-08 |
0.0979 USDT |
2,016,400.3334 |
0.1004 USDT |
0.0940 USDT |
0.1021 USDT |
0.0962 USDT |
| 2023-12-07 |
0.0968 USDT |
2,937,707.0767 |
0.0887 USDT |
0.0873 USDT |
0.1069 USDT |
0.1000 USDT |
| 2023-12-06 |
0.0931 USDT |
2,167,165.9203 |
0.0916 USDT |
0.0889 USDT |
0.0980 USDT |
0.0899 USDT |
| 2023-12-05 |
0.0902 USDT |
2,075,617.5163 |
0.0899 USDT |
0.0866 USDT |
0.0952 USDT |
0.0909 USDT |
| 2023-12-04 |
0.1002 USDT |
3,260,126.9363 |
0.0965 USDT |
0.0915 USDT |
0.1100 USDT |
0.0942 USDT |
| 2023-12-03 |
0.0916 USDT |
3,918,037.5179 |
0.0906 USDT |
0.0860 USDT |
0.0974 USDT |
0.0937 USDT |
| 2023-12-02 |
0.0923 USDT |
2,571,550.8240 |
0.0932 USDT |
0.0871 USDT |
0.0965 USDT |
0.0904 USDT |
| 2023-12-01 |
0.0898 USDT |
1,456,966.7119 |
0.0862 USDT |
0.0860 USDT |
0.0932 USDT |
0.0923 USDT |
| 2023-11-30 |
0.0914 USDT |
1,596,592.9231 |
0.0880 USDT |
0.0860 USDT |
0.0980 USDT |
0.0900 USDT |
| 2023-11-29 |
0.0898 USDT |
1,499,058.8416 |
0.0918 USDT |
0.0850 USDT |
0.0964 USDT |
0.0861 USDT |
| 2023-11-28 |
0.0892 USDT |
2,405,880.3804 |
0.0904 USDT |
0.0832 USDT |
0.0960 USDT |
0.0922 USDT |
| 2023-11-27 |
0.0935 USDT |
1,580,245.7582 |
0.0970 USDT |
0.0899 USDT |
0.0981 USDT |
0.0901 USDT |
| 2023-11-26 |
0.0986 USDT |
2,477,524.7224 |
0.1078 USDT |
0.0921 USDT |
0.1090 USDT |
0.0970 USDT |
| 2023-11-25 |
0.1034 USDT |
3,329,671.9804 |
0.1126 USDT |
0.0950 USDT |
0.1158 USDT |
0.1065 USDT |
| 2023-11-24 |
0.1078 USDT |
6,664,817.9638 |
0.0995 USDT |
0.0960 USDT |
0.1230 USDT |
0.1131 USDT |
| 2023-11-23 |
0.0997 USDT |
10,014,868.7729 |
0.0848 USDT |
0.0848 USDT |
0.1089 USDT |
0.0992 USDT |
| 2023-11-22 |
0.0816 USDT |
4,541,547.1848 |
0.0783 USDT |
0.0761 USDT |
0.0903 USDT |
0.0846 USDT |
| 2023-11-21 |
0.0820 USDT |
6,419,759.4395 |
0.0780 USDT |
0.0742 USDT |
0.0915 USDT |
0.0785 USDT |
| 2023-11-20 |
0.0789 USDT |
2,585,110.9665 |
0.0846 USDT |
0.0757 USDT |
0.0850 USDT |
0.0788 USDT |
| 2023-11-19 |
0.0825 USDT |
863,941.3580 |
0.0820 USDT |
0.0807 USDT |
0.0850 USDT |
0.0826 USDT |
| 2023-11-18 |
0.0808 USDT |
1,498,285.1181 |
0.0775 USDT |
0.0753 USDT |
0.0855 USDT |
0.0809 USDT |
| 2023-11-17 |
0.0776 USDT |
2,789,240.2041 |
0.0801 USDT |
0.0740 USDT |
0.0845 USDT |
0.0761 USDT |
| 2023-11-16 |
0.0889 USDT |
3,198,428.4989 |
0.0913 USDT |
0.0801 USDT |
0.0960 USDT |
0.0820 USDT |
| 2023-11-15 |
0.0887 USDT |
3,611,707.9160 |
0.0910 USDT |
0.0800 USDT |
0.0962 USDT |
0.0903 USDT |
| 2023-11-14 |
0.0902 USDT |
4,866,661.1790 |
0.0799 USDT |
0.0794 USDT |
0.0973 USDT |
0.0901 USDT |
| 2023-11-13 |
0.0826 USDT |
4,685,444.9462 |
0.0768 USDT |
0.0723 USDT |
0.0880 USDT |
0.0800 USDT |
| 2023-11-12 |
0.0739 USDT |
1,419,900.8730 |
0.0739 USDT |
0.0707 USDT |
0.0777 USDT |
0.0715 USDT |
| 2023-11-11 |
0.0719 USDT |
5,067,413.9326 |
0.0634 USDT |
0.0621 USDT |
0.0798 USDT |
0.0798 USDT |
| 2023-11-10 |
0.0630 USDT |
3,366,048.9255 |
0.0627 USDT |
0.0605 USDT |
0.0661 USDT |
0.0633 USDT |
| 2023-11-09 |
0.0573 USDT |
2,094,687.1886 |
0.0560 USDT |
0.0550 USDT |
0.0595 USDT |
0.0580 USDT |
| 2023-11-08 |
0.0554 USDT |
1,710,738.7737 |
0.0545 USDT |
0.0534 USDT |
0.0579 USDT |
0.0560 USDT |
| 2023-11-07 |
0.0543 USDT |
1,571,740.1737 |
0.0547 USDT |
0.0529 USDT |
0.0559 USDT |
0.0548 USDT |
| 2023-11-06 |
0.0540 USDT |
1,535,930.0767 |
0.0540 USDT |
0.0520 USDT |
0.0569 USDT |
0.0539 USDT |
| 2023-11-05 |
0.0543 USDT |
1,439,205.0865 |
0.0547 USDT |
0.0528 USDT |
0.0556 USDT |
0.0537 USDT |
| 2023-11-04 |
0.0539 USDT |
1,601,291.3230 |
0.0554 USDT |
0.0528 USDT |
0.0559 USDT |
0.0536 USDT |
| 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 |