Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-27 |
0.0615 USDT |
4,063,450.3193 |
0.0612 USDT |
0.0596 USDT |
0.0630 USDT |
0.0604 USDT |
| 2023-07-26 |
0.0611 USDT |
3,932,840.0752 |
0.0612 USDT |
0.0603 USDT |
0.0620 USDT |
0.0612 USDT |
| 2023-07-25 |
0.0613 USDT |
3,600,029.2118 |
0.0616 USDT |
0.0610 USDT |
0.0621 USDT |
0.0611 USDT |
| 2023-07-24 |
0.0620 USDT |
3,855,026.3534 |
0.0625 USDT |
0.0610 USDT |
0.0638 USDT |
0.0616 USDT |
| 2023-07-23 |
0.0630 USDT |
3,707,149.6550 |
0.0627 USDT |
0.0625 USDT |
0.0641 USDT |
0.0627 USDT |
| 2023-07-22 |
0.0629 USDT |
2,746,462.2127 |
0.0628 USDT |
0.0625 USDT |
0.0648 USDT |
0.0628 USDT |
| 2023-07-21 |
0.0635 USDT |
3,787,817.8376 |
0.0631 USDT |
0.0618 USDT |
0.0656 USDT |
0.0626 USDT |
| 2023-07-20 |
0.0640 USDT |
2,967,166.1281 |
0.0629 USDT |
0.0620 USDT |
0.0659 USDT |
0.0631 USDT |
| 2023-07-19 |
0.0637 USDT |
3,543,808.8935 |
0.0623 USDT |
0.0613 USDT |
0.0658 USDT |
0.0626 USDT |
| 2023-07-18 |
0.0629 USDT |
4,155,415.9011 |
0.0637 USDT |
0.0610 USDT |
0.0648 USDT |
0.0622 USDT |
| 2023-07-17 |
0.0643 USDT |
3,482,734.0809 |
0.0644 USDT |
0.0630 USDT |
0.0658 USDT |
0.0636 USDT |
| 2023-07-16 |
0.0650 USDT |
2,598,671.0669 |
0.0645 USDT |
0.0644 USDT |
0.0669 USDT |
0.0653 USDT |
| 2023-07-15 |
0.0653 USDT |
3,035,888.8661 |
0.0661 USDT |
0.0641 USDT |
0.0667 USDT |
0.0642 USDT |
| 2023-07-14 |
0.0689 USDT |
3,706,039.4571 |
0.0661 USDT |
0.0650 USDT |
0.0765 USDT |
0.0655 USDT |
| 2023-07-13 |
0.0641 USDT |
4,051,651.6290 |
0.0631 USDT |
0.0622 USDT |
0.0678 USDT |
0.0654 USDT |
| 2023-07-12 |
0.0645 USDT |
4,032,624.0932 |
0.0656 USDT |
0.0625 USDT |
0.0673 USDT |
0.0627 USDT |
| 2023-07-11 |
0.0678 USDT |
3,334,721.0217 |
0.0695 USDT |
0.0641 USDT |
0.0704 USDT |
0.0648 USDT |
| 2023-07-10 |
0.0676 USDT |
3,573,844.8492 |
0.0672 USDT |
0.0657 USDT |
0.0711 USDT |
0.0694 USDT |
| 2023-07-09 |
0.0670 USDT |
3,728,659.5938 |
0.0643 USDT |
0.0643 USDT |
0.0698 USDT |
0.0676 USDT |
| 2023-07-08 |
0.0654 USDT |
2,977,022.9285 |
0.0655 USDT |
0.0636 USDT |
0.0670 USDT |
0.0643 USDT |
| 2023-07-07 |
0.0645 USDT |
3,138,576.0083 |
0.0619 USDT |
0.0619 USDT |
0.0662 USDT |
0.0646 USDT |
| 2023-07-06 |
0.0643 USDT |
3,152,457.4685 |
0.0655 USDT |
0.0616 USDT |
0.0669 USDT |
0.0625 USDT |
| 2023-07-05 |
0.0631 USDT |
3,744,634.8089 |
0.0625 USDT |
0.0621 USDT |
0.0658 USDT |
0.0638 USDT |
| 2023-07-04 |
0.0640 USDT |
2,032,655.7901 |
0.0629 USDT |
0.0624 USDT |
0.0657 USDT |
0.0624 USDT |
| 2023-07-03 |
0.0646 USDT |
4,455,135.4450 |
0.0656 USDT |
0.0600 USDT |
0.0680 USDT |
0.0636 USDT |
| 2023-07-02 |
0.0671 USDT |
2,789,182.2206 |
0.0677 USDT |
0.0656 USDT |
0.0695 USDT |
0.0680 USDT |
| 2023-07-01 |
0.0645 USDT |
4,099,516.1995 |
0.0636 USDT |
0.0626 USDT |
0.0690 USDT |
0.0678 USDT |
| 2023-06-30 |
0.0637 USDT |
3,759,483.0083 |
0.0638 USDT |
0.0620 USDT |
0.0659 USDT |
0.0632 USDT |
| 2023-06-29 |
0.0646 USDT |
3,676,507.1989 |
0.0632 USDT |
0.0630 USDT |
0.0662 USDT |
0.0641 USDT |
| 2023-06-28 |
0.0652 USDT |
3,252,863.6322 |
0.0666 USDT |
0.0636 USDT |
0.0676 USDT |
0.0637 USDT |
| 2023-06-27 |
0.0668 USDT |
3,072,664.5759 |
0.0659 USDT |
0.0652 USDT |
0.0689 USDT |
0.0665 USDT |
| 2023-06-26 |
0.0677 USDT |
3,558,437.8303 |
0.0706 USDT |
0.0652 USDT |
0.0707 USDT |
0.0657 USDT |
| 2023-06-25 |
0.0700 USDT |
3,813,748.2605 |
0.0666 USDT |
0.0666 USDT |
0.0759 USDT |
0.0713 USDT |
| 2023-06-24 |
0.0680 USDT |
3,405,594.2962 |
0.0661 USDT |
0.0659 USDT |
0.0701 USDT |
0.0676 USDT |
| 2023-06-23 |
0.0657 USDT |
3,130,051.9133 |
0.0659 USDT |
0.0645 USDT |
0.0672 USDT |
0.0662 USDT |
| 2023-06-22 |
0.0667 USDT |
3,005,890.0126 |
0.0679 USDT |
0.0639 USDT |
0.0687 USDT |
0.0660 USDT |
| 2023-06-21 |
0.0680 USDT |
4,472,161.8634 |
0.0649 USDT |
0.0648 USDT |
0.0724 USDT |
0.0679 USDT |
| 2023-06-20 |
0.0645 USDT |
3,886,032.7225 |
0.0647 USDT |
0.0607 USDT |
0.0668 USDT |
0.0645 USDT |
| 2023-06-19 |
0.0637 USDT |
4,199,501.9211 |
0.0637 USDT |
0.0623 USDT |
0.0645 USDT |
0.0644 USDT |
| 2023-06-18 |
0.0651 USDT |
3,510,389.7016 |
0.0656 USDT |
0.0630 USDT |
0.0666 USDT |
0.0645 USDT |
| 2023-06-17 |
0.0656 USDT |
3,774,111.0709 |
0.0663 USDT |
0.0641 USDT |
0.0674 USDT |
0.0654 USDT |
| 2023-06-16 |
0.0629 USDT |
3,313,657.2577 |
0.0639 USDT |
0.0605 USDT |
0.0650 USDT |
0.0633 USDT |
| 2023-06-15 |
0.0617 USDT |
4,690,303.9642 |
0.0613 USDT |
0.0600 USDT |
0.0650 USDT |
0.0642 USDT |
| 2023-06-14 |
0.0624 USDT |
3,759,844.7209 |
0.0619 USDT |
0.0610 USDT |
0.0651 USDT |
0.0614 USDT |
| 2023-06-13 |
0.0622 USDT |
3,721,280.8386 |
0.0611 USDT |
0.0611 USDT |
0.0640 USDT |
0.0620 USDT |
| 2023-06-12 |
0.0649 USDT |
3,440,126.7403 |
0.0659 USDT |
0.0613 USDT |
0.0677 USDT |
0.0620 USDT |
| 2023-06-11 |
0.0643 USDT |
3,033,847.1599 |
0.0633 USDT |
0.0630 USDT |
0.0655 USDT |
0.0650 USDT |
| 2023-06-10 |
0.0668 USDT |
3,980,419.4041 |
0.0729 USDT |
0.0614 USDT |
0.0743 USDT |
0.0631 USDT |
| 2023-06-09 |
0.0740 USDT |
3,107,816.3036 |
0.0746 USDT |
0.0730 USDT |
0.0758 USDT |
0.0739 USDT |
| 2023-06-08 |
0.0761 USDT |
2,671,355.9101 |
0.0778 USDT |
0.0734 USDT |
0.0804 USDT |
0.0746 USDT |