Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.0497 USDT |
948,164.0424 |
0.0498 USDT |
0.0487 USDT |
0.0505 USDT |
0.0501 USDT |
| 2023-09-13 |
0.0503 USDT |
1,676,089.1332 |
0.0508 USDT |
0.0489 USDT |
0.0517 USDT |
0.0501 USDT |
| 2023-09-12 |
0.0501 USDT |
4,092,638.6611 |
0.0505 USDT |
0.0489 USDT |
0.0524 USDT |
0.0509 USDT |
| 2023-09-11 |
0.0477 USDT |
4,423,372.2667 |
0.0459 USDT |
0.0459 USDT |
0.0518 USDT |
0.0509 USDT |
| 2023-09-10 |
0.0447 USDT |
6,021,484.1045 |
0.0452 USDT |
0.0440 USDT |
0.0459 USDT |
0.0459 USDT |
| 2023-09-09 |
0.0464 USDT |
5,522,672.5676 |
0.0462 USDT |
0.0450 USDT |
0.0482 USDT |
0.0459 USDT |
| 2023-09-08 |
0.0463 USDT |
13,929,900.8857 |
0.0472 USDT |
0.0446 USDT |
0.0483 USDT |
0.0459 USDT |
| 2023-09-07 |
0.0457 USDT |
9,395,196.6401 |
0.0463 USDT |
0.0440 USDT |
0.0495 USDT |
0.0465 USDT |
| 2023-09-06 |
0.0480 USDT |
25,039,793.4574 |
0.0483 USDT |
0.0462 USDT |
0.0500 USDT |
0.0462 USDT |
| 2023-09-05 |
0.0469 USDT |
5,083,506.3328 |
0.0427 USDT |
0.0425 USDT |
0.0500 USDT |
0.0486 USDT |
| 2023-09-04 |
0.0422 USDT |
2,710,504.2376 |
0.0413 USDT |
0.0411 USDT |
0.0437 USDT |
0.0423 USDT |
| 2023-09-03 |
0.0412 USDT |
1,633,036.8997 |
0.0413 USDT |
0.0408 USDT |
0.0423 USDT |
0.0412 USDT |
| 2023-09-02 |
0.0413 USDT |
1,847,617.7949 |
0.0416 USDT |
0.0400 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-09-01 |
0.0422 USDT |
1,822,203.9428 |
0.0424 USDT |
0.0413 USDT |
0.0442 USDT |
0.0416 USDT |
| 2023-08-31 |
0.0427 USDT |
10,114,389.0388 |
0.0426 USDT |
0.0424 USDT |
0.0440 USDT |
0.0424 USDT |
| 2023-08-30 |
0.0429 USDT |
8,539,225.1516 |
0.0436 USDT |
0.0423 USDT |
0.0449 USDT |
0.0424 USDT |
| 2023-08-29 |
0.0453 USDT |
9,706,884.8811 |
0.0478 USDT |
0.0394 USDT |
0.0483 USDT |
0.0430 USDT |
| 2023-08-28 |
0.0455 USDT |
11,964,580.0594 |
0.0452 USDT |
0.0449 USDT |
0.0488 USDT |
0.0466 USDT |
| 2023-08-27 |
0.0441 USDT |
16,757,265.2899 |
0.0437 USDT |
0.0436 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-08-26 |
0.0440 USDT |
12,998,410.7632 |
0.0452 USDT |
0.0430 USDT |
0.0452 USDT |
0.0434 USDT |
| 2023-08-25 |
0.0438 USDT |
17,709,554.7978 |
0.0434 USDT |
0.0430 USDT |
0.0449 USDT |
0.0443 USDT |
| 2023-08-24 |
0.0447 USDT |
7,332,175.2275 |
0.0448 USDT |
0.0431 USDT |
0.0459 USDT |
0.0436 USDT |
| 2023-08-23 |
0.0438 USDT |
8,162,611.8282 |
0.0447 USDT |
0.0416 USDT |
0.0459 USDT |
0.0440 USDT |
| 2023-08-22 |
0.0427 USDT |
15,689,069.8348 |
0.0419 USDT |
0.0406 USDT |
0.0455 USDT |
0.0435 USDT |
| 2023-08-21 |
0.0449 USDT |
17,938,729.3496 |
0.0469 USDT |
0.0410 USDT |
0.0470 USDT |
0.0420 USDT |
| 2023-08-20 |
0.0466 USDT |
15,156,803.5578 |
0.0460 USDT |
0.0460 USDT |
0.0474 USDT |
0.0469 USDT |
| 2023-08-19 |
0.0457 USDT |
16,577,788.9530 |
0.0451 USDT |
0.0444 USDT |
0.0470 USDT |
0.0460 USDT |
| 2023-08-18 |
0.0453 USDT |
14,956,775.0285 |
0.0448 USDT |
0.0434 USDT |
0.0463 USDT |
0.0451 USDT |
| 2023-08-17 |
0.0492 USDT |
11,757,007.0126 |
0.0498 USDT |
0.0450 USDT |
0.0500 USDT |
0.0484 USDT |
| 2023-08-16 |
0.0529 USDT |
3,468,836.3108 |
0.0541 USDT |
0.0506 USDT |
0.0555 USDT |
0.0506 USDT |
| 2023-08-15 |
0.0548 USDT |
4,094,803.9248 |
0.0556 USDT |
0.0533 USDT |
0.0567 USDT |
0.0536 USDT |
| 2023-08-14 |
0.0542 USDT |
3,376,878.8028 |
0.0534 USDT |
0.0526 USDT |
0.0562 USDT |
0.0557 USDT |
| 2023-08-13 |
0.0533 USDT |
4,477,115.4113 |
0.0539 USDT |
0.0527 USDT |
0.0541 USDT |
0.0534 USDT |
| 2023-08-12 |
0.0558 USDT |
3,967,114.8875 |
0.0569 USDT |
0.0540 USDT |
0.0577 USDT |
0.0546 USDT |
| 2023-08-11 |
0.0550 USDT |
3,825,968.0747 |
0.0537 USDT |
0.0537 USDT |
0.0580 USDT |
0.0564 USDT |
| 2023-08-10 |
0.0532 USDT |
3,706,032.1006 |
0.0540 USDT |
0.0519 USDT |
0.0544 USDT |
0.0537 USDT |
| 2023-08-09 |
0.0554 USDT |
3,821,600.2958 |
0.0568 USDT |
0.0534 USDT |
0.0580 USDT |
0.0544 USDT |
| 2023-08-08 |
0.0568 USDT |
3,696,180.3457 |
0.0556 USDT |
0.0555 USDT |
0.0595 USDT |
0.0569 USDT |
| 2023-08-07 |
0.0556 USDT |
4,481,993.2950 |
0.0542 USDT |
0.0541 USDT |
0.0580 USDT |
0.0556 USDT |
| 2023-08-06 |
0.0532 USDT |
4,846,735.2538 |
0.0529 USDT |
0.0516 USDT |
0.0553 USDT |
0.0542 USDT |
| 2023-08-05 |
0.0536 USDT |
4,299,059.5740 |
0.0536 USDT |
0.0524 USDT |
0.0546 USDT |
0.0531 USDT |
| 2023-08-04 |
0.0535 USDT |
3,663,919.5570 |
0.0538 USDT |
0.0526 USDT |
0.0547 USDT |
0.0533 USDT |
| 2023-08-03 |
0.0542 USDT |
4,369,238.9935 |
0.0543 USDT |
0.0535 USDT |
0.0566 USDT |
0.0540 USDT |
| 2023-08-02 |
0.0540 USDT |
3,682,097.0800 |
0.0534 USDT |
0.0526 USDT |
0.0553 USDT |
0.0541 USDT |
| 2023-08-01 |
0.0543 USDT |
4,442,665.6376 |
0.0550 USDT |
0.0526 USDT |
0.0558 USDT |
0.0536 USDT |
| 2023-07-31 |
0.0570 USDT |
3,481,878.5704 |
0.0578 USDT |
0.0551 USDT |
0.0588 USDT |
0.0554 USDT |
| 2023-07-30 |
0.0590 USDT |
3,672,429.8333 |
0.0602 USDT |
0.0577 USDT |
0.0608 USDT |
0.0578 USDT |
| 2023-07-29 |
0.0599 USDT |
3,187,447.4771 |
0.0595 USDT |
0.0593 USDT |
0.0616 USDT |
0.0598 USDT |
| 2023-07-28 |
0.0590 USDT |
3,694,241.1294 |
0.0576 USDT |
0.0565 USDT |
0.0609 USDT |
0.0595 USDT |
| 2023-07-27 |
0.0615 USDT |
4,063,450.3193 |
0.0612 USDT |
0.0596 USDT |
0.0630 USDT |
0.0604 USDT |