Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
0.0714 USDT |
3,545,900.8541 |
0.0679 USDT |
0.0669 USDT |
0.0791 USDT |
0.0765 USDT |
| 2023-06-05 |
0.0703 USDT |
3,775,760.6742 |
0.0691 USDT |
0.0655 USDT |
0.0757 USDT |
0.0695 USDT |
| 2023-06-04 |
0.0681 USDT |
3,910,688.4427 |
0.0672 USDT |
0.0666 USDT |
0.0734 USDT |
0.0693 USDT |
| 2023-06-03 |
0.0673 USDT |
3,686,457.8918 |
0.0677 USDT |
0.0657 USDT |
0.0694 USDT |
0.0670 USDT |
| 2023-06-02 |
0.0655 USDT |
3,980,989.9817 |
0.0639 USDT |
0.0637 USDT |
0.0690 USDT |
0.0670 USDT |
| 2023-06-01 |
0.0622 USDT |
4,024,412.0419 |
0.0630 USDT |
0.0600 USDT |
0.0640 USDT |
0.0635 USDT |
| 2023-05-31 |
0.0631 USDT |
2,671,069.6648 |
0.0647 USDT |
0.0620 USDT |
0.0659 USDT |
0.0622 USDT |
| 2023-05-30 |
0.0677 USDT |
1,311,054.5863 |
0.0686 USDT |
0.0636 USDT |
0.0727 USDT |
0.0647 USDT |
| 2023-05-29 |
0.0694 USDT |
713,679.5266 |
0.0691 USDT |
0.0674 USDT |
0.0709 USDT |
0.0683 USDT |
| 2023-05-28 |
0.0694 USDT |
825,707.1607 |
0.0684 USDT |
0.0679 USDT |
0.0719 USDT |
0.0705 USDT |
| 2023-05-27 |
0.0658 USDT |
1,096,307.7486 |
0.0625 USDT |
0.0617 USDT |
0.0700 USDT |
0.0679 USDT |
| 2023-05-26 |
0.0620 USDT |
1,036,131.3719 |
0.0591 USDT |
0.0590 USDT |
0.0646 USDT |
0.0622 USDT |
| 2023-05-25 |
0.0599 USDT |
1,401,134.2314 |
0.0602 USDT |
0.0582 USDT |
0.0625 USDT |
0.0599 USDT |
| 2023-05-24 |
0.0603 USDT |
1,255,902.0648 |
0.0628 USDT |
0.0585 USDT |
0.0628 USDT |
0.0600 USDT |
| 2023-05-23 |
0.0621 USDT |
710,234.4617 |
0.0615 USDT |
0.0602 USDT |
0.0639 USDT |
0.0631 USDT |
| 2023-05-22 |
0.0622 USDT |
552,196.6748 |
0.0633 USDT |
0.0610 USDT |
0.0635 USDT |
0.0618 USDT |
| 2023-05-21 |
0.0636 USDT |
268,404.5579 |
0.0637 USDT |
0.0629 USDT |
0.0646 USDT |
0.0634 USDT |
| 2023-05-20 |
0.0648 USDT |
300,355.1594 |
0.0641 USDT |
0.0639 USDT |
0.0660 USDT |
0.0650 USDT |
| 2023-05-19 |
0.0634 USDT |
537,596.0315 |
0.0643 USDT |
0.0616 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-05-18 |
0.0652 USDT |
309,067.2000 |
0.0662 USDT |
0.0638 USDT |
0.0666 USDT |
0.0640 USDT |
| 2023-05-17 |
0.0645 USDT |
738,698.9729 |
0.0652 USDT |
0.0628 USDT |
0.0664 USDT |
0.0662 USDT |
| 2023-05-16 |
0.0663 USDT |
459,976.5575 |
0.0678 USDT |
0.0651 USDT |
0.0678 USDT |
0.0656 USDT |
| 2023-05-15 |
0.0685 USDT |
749,173.6387 |
0.0670 USDT |
0.0670 USDT |
0.0709 USDT |
0.0689 USDT |
| 2023-05-14 |
0.0669 USDT |
539,870.3551 |
0.0673 USDT |
0.0662 USDT |
0.0680 USDT |
0.0670 USDT |
| 2023-05-13 |
0.0679 USDT |
571,319.7973 |
0.0698 USDT |
0.0662 USDT |
0.0704 USDT |
0.0664 USDT |
| 2023-05-12 |
0.0683 USDT |
677,009.2660 |
0.0702 USDT |
0.0669 USDT |
0.0710 USDT |
0.0677 USDT |
| 2023-05-11 |
0.0679 USDT |
651,187.0784 |
0.0684 USDT |
0.0669 USDT |
0.0699 USDT |
0.0694 USDT |
| 2023-05-10 |
0.0674 USDT |
2,006,952.2492 |
0.0656 USDT |
0.0618 USDT |
0.0717 USDT |
0.0683 USDT |
| 2023-05-09 |
0.0663 USDT |
448,569.5917 |
0.0665 USDT |
0.0658 USDT |
0.0671 USDT |
0.0658 USDT |
| 2023-05-08 |
0.0703 USDT |
1,490,023.6019 |
0.0702 USDT |
0.0658 USDT |
0.0738 USDT |
0.0665 USDT |
| 2023-05-07 |
0.0707 USDT |
848,473.5812 |
0.0703 USDT |
0.0696 USDT |
0.0716 USDT |
0.0701 USDT |
| 2023-05-06 |
0.0735 USDT |
1,122,606.7164 |
0.0745 USDT |
0.0701 USDT |
0.0775 USDT |
0.0711 USDT |
| 2023-05-05 |
0.0758 USDT |
1,410,887.6073 |
0.0745 USDT |
0.0743 USDT |
0.0788 USDT |
0.0751 USDT |
| 2023-05-04 |
0.0726 USDT |
1,393,928.9664 |
0.0736 USDT |
0.0710 USDT |
0.0752 USDT |
0.0745 USDT |
| 2023-05-03 |
0.0729 USDT |
1,636,021.4950 |
0.0709 USDT |
0.0694 USDT |
0.0754 USDT |
0.0732 USDT |
| 2023-05-02 |
0.0707 USDT |
965,456.9942 |
0.0726 USDT |
0.0688 USDT |
0.0737 USDT |
0.0702 USDT |
| 2023-05-01 |
0.0723 USDT |
1,498,590.2488 |
0.0761 USDT |
0.0687 USDT |
0.0763 USDT |
0.0692 USDT |
| 2023-04-30 |
0.0786 USDT |
1,057,484.9747 |
0.0782 USDT |
0.0768 USDT |
0.0819 USDT |
0.0776 USDT |
| 2023-04-29 |
0.0781 USDT |
625,918.8686 |
0.0769 USDT |
0.0760 USDT |
0.0799 USDT |
0.0791 USDT |
| 2023-04-28 |
0.0778 USDT |
2,997,096.2636 |
0.0798 USDT |
0.0735 USDT |
0.0816 USDT |
0.0765 USDT |
| 2023-04-27 |
0.0810 USDT |
1,928,610.4044 |
0.0821 USDT |
0.0758 USDT |
0.0857 USDT |
0.0798 USDT |
| 2023-04-26 |
0.0839 USDT |
2,694,638.6718 |
0.0819 USDT |
0.0805 USDT |
0.0885 USDT |
0.0819 USDT |
| 2023-04-25 |
0.0807 USDT |
739,936.2106 |
0.0828 USDT |
0.0787 USDT |
0.0829 USDT |
0.0814 USDT |
| 2023-04-24 |
0.0820 USDT |
1,480,360.5432 |
0.0831 USDT |
0.0786 USDT |
0.0858 USDT |
0.0828 USDT |
| 2023-04-23 |
0.0847 USDT |
911,007.4258 |
0.0860 USDT |
0.0802 USDT |
0.0875 USDT |
0.0811 USDT |
| 2023-04-22 |
0.0830 USDT |
1,074,401.2821 |
0.0838 USDT |
0.0803 USDT |
0.0859 USDT |
0.0854 USDT |
| 2023-04-21 |
0.0855 USDT |
1,767,137.2670 |
0.0910 USDT |
0.0806 USDT |
0.0910 USDT |
0.0830 USDT |
| 2023-04-20 |
0.0913 USDT |
2,879,647.5206 |
0.0934 USDT |
0.0851 USDT |
0.0966 USDT |
0.0905 USDT |
| 2023-04-19 |
0.1029 USDT |
4,087,545.9087 |
0.1102 USDT |
0.0940 USDT |
0.1164 USDT |
0.0955 USDT |
| 2023-04-18 |
0.1053 USDT |
3,422,871.7183 |
0.0982 USDT |
0.0965 USDT |
0.1141 USDT |
0.1126 USDT |