Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
0.0087 USDT |
2,165,229.5170 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0083 USDT |
| 2025-11-12 |
0.0088 USDT |
3,004,199.2255 |
0.0090 USDT |
0.0084 USDT |
0.0094 USDT |
0.0088 USDT |
| 2025-11-11 |
0.0098 USDT |
4,300,417.9511 |
0.0103 USDT |
0.0091 USDT |
0.0105 USDT |
0.0093 USDT |
| 2025-11-10 |
0.0103 USDT |
4,693,237.4503 |
0.0104 USDT |
0.0095 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-11-09 |
0.0097 USDT |
2,587,987.0901 |
0.0101 USDT |
0.0093 USDT |
0.0106 USDT |
0.0100 USDT |
| 2025-11-08 |
0.0106 USDT |
2,150,536.1439 |
0.0110 USDT |
0.0101 USDT |
0.0112 USDT |
0.0103 USDT |
| 2025-11-07 |
0.0104 USDT |
550,524.3250 |
0.0103 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-11-06 |
0.0103 USDT |
4,253,259.1489 |
0.0106 USDT |
0.0098 USDT |
0.0111 USDT |
0.0101 USDT |
| 2025-11-05 |
0.0123 USDT |
1,986,762.1942 |
0.0116 USDT |
0.0116 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-11-04 |
0.0139 USDT |
666,941.4030 |
0.0137 USDT |
0.0135 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-11-03 |
0.0146 USDT |
2,306,314.7015 |
0.0151 USDT |
0.0134 USDT |
0.0159 USDT |
0.0135 USDT |
| 2025-11-02 |
0.0137 USDT |
5,817,378.9099 |
0.0127 USDT |
0.0120 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-11-01 |
0.0126 USDT |
1,230,441.2038 |
0.0120 USDT |
0.0120 USDT |
0.0130 USDT |
0.0125 USDT |
| 2025-10-31 |
0.0122 USDT |
1,299,079.6656 |
0.0120 USDT |
0.0116 USDT |
0.0127 USDT |
0.0119 USDT |
| 2025-10-30 |
0.0120 USDT |
1,417,954.0688 |
0.0125 USDT |
0.0116 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-10-29 |
0.0126 USDT |
1,322,916.6120 |
0.0127 USDT |
0.0120 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-10-28 |
0.0129 USDT |
910,154.0344 |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-10-27 |
0.0132 USDT |
1,284,721.2679 |
0.0134 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-10-26 |
0.0119 USDT |
884,864.4838 |
0.0120 USDT |
0.0114 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-10-25 |
0.0120 USDT |
4,618,073.9881 |
0.0134 USDT |
0.0113 USDT |
0.0136 USDT |
0.0118 USDT |
| 2025-10-24 |
0.0135 USDT |
151,622.8404 |
0.0133 USDT |
0.0132 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-10-23 |
0.0134 USDT |
307,509.4680 |
0.0131 USDT |
0.0131 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-10-22 |
0.0135 USDT |
601,189.3404 |
0.0141 USDT |
0.0132 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-10-21 |
0.0140 USDT |
1,096,288.2821 |
0.0145 USDT |
0.0135 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-10-20 |
0.0147 USDT |
494,064.1180 |
0.0147 USDT |
0.0140 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-10-19 |
0.0145 USDT |
367,449.8096 |
0.0142 USDT |
0.0141 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-10-18 |
0.0138 USDT |
275,286.0521 |
0.0136 USDT |
0.0136 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-10-17 |
0.0140 USDT |
1,087,594.7933 |
0.0143 USDT |
0.0133 USDT |
0.0150 USDT |
0.0135 USDT |
| 2025-10-16 |
0.0153 USDT |
556,063.1261 |
0.0151 USDT |
0.0149 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-10-15 |
0.0154 USDT |
585,596.8750 |
0.0155 USDT |
0.0150 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-10-14 |
0.0159 USDT |
1,351,569.4721 |
0.0160 USDT |
0.0151 USDT |
0.0165 USDT |
0.0156 USDT |
| 2025-10-13 |
0.0151 USDT |
765,087.9678 |
0.0147 USDT |
0.0145 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-10-12 |
0.0145 USDT |
601,124.9671 |
0.0143 USDT |
0.0143 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-10-11 |
0.0141 USDT |
1,400,337.9963 |
0.0141 USDT |
0.0132 USDT |
0.0152 USDT |
0.0145 USDT |
| 2025-10-10 |
0.0169 USDT |
449,118.2414 |
0.0166 USDT |
0.0165 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-10-09 |
0.0161 USDT |
728,715.2411 |
0.0164 USDT |
0.0155 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-10-08 |
0.0164 USDT |
1,541,626.4542 |
0.0169 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-10-07 |
0.0179 USDT |
1,275,582.9233 |
0.0172 USDT |
0.0170 USDT |
0.0186 USDT |
0.0172 USDT |
| 2025-10-06 |
0.0174 USDT |
1,533,941.2097 |
0.0176 USDT |
0.0168 USDT |
0.0180 USDT |
0.0175 USDT |
| 2025-10-05 |
0.0183 USDT |
2,480,123.2811 |
0.0171 USDT |
0.0168 USDT |
0.0198 USDT |
0.0185 USDT |
| 2025-10-04 |
0.0185 USDT |
500,768.8351 |
0.0186 USDT |
0.0180 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-10-03 |
0.0186 USDT |
1,962,664.9391 |
0.0180 USDT |
0.0176 USDT |
0.0198 USDT |
0.0185 USDT |
| 2025-10-02 |
0.0175 USDT |
2,729,092.5710 |
0.0175 USDT |
0.0167 USDT |
0.0188 USDT |
0.0182 USDT |
| 2025-10-01 |
0.0176 USDT |
912,902.2074 |
0.0171 USDT |
0.0166 USDT |
0.0185 USDT |
0.0176 USDT |
| 2025-09-30 |
0.0165 USDT |
1,068,124.5739 |
0.0159 USDT |
0.0157 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-09-29 |
0.0160 USDT |
1,397,723.2934 |
0.0160 USDT |
0.0152 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-09-28 |
0.0147 USDT |
633,969.7820 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-09-27 |
0.0150 USDT |
1,173,928.5254 |
0.0152 USDT |
0.0147 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-09-26 |
0.0152 USDT |
1,590,666.4696 |
0.0157 USDT |
0.0147 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-09-25 |
0.0159 USDT |
982,354.4710 |
0.0163 USDT |
0.0156 USDT |
0.0165 USDT |
0.0157 USDT |