Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
4.7776 USDT |
442,053.4779 |
5.0357 USDT |
4.5200 USDT |
5.1745 USDT |
4.7236 USDT |
| 2021-09-23 |
5.0712 USDT |
373,193.5506 |
5.0816 USDT |
4.9047 USDT |
5.2009 USDT |
5.0271 USDT |
| 2021-09-22 |
4.7784 USDT |
428,340.2871 |
4.5712 USDT |
4.5156 USDT |
5.0766 USDT |
5.0700 USDT |
| 2021-09-21 |
4.8221 USDT |
663,588.8196 |
4.7152 USDT |
4.5150 USDT |
5.1327 USDT |
4.5954 USDT |
| 2021-09-20 |
5.0246 USDT |
696,858.1775 |
5.7808 USDT |
4.2000 USDT |
5.7851 USDT |
4.8210 USDT |
| 2021-09-19 |
5.7997 USDT |
203,496.7298 |
5.8755 USDT |
5.6800 USDT |
5.9039 USDT |
5.7327 USDT |
| 2021-09-18 |
6.0141 USDT |
284,703.0845 |
5.6997 USDT |
5.6902 USDT |
6.2614 USDT |
5.8597 USDT |
| 2021-09-17 |
5.7077 USDT |
271,514.6397 |
5.8620 USDT |
5.5200 USDT |
5.8841 USDT |
5.7190 USDT |
| 2021-09-16 |
6.0807 USDT |
541,954.9296 |
6.3597 USDT |
5.8063 USDT |
6.3900 USDT |
5.8464 USDT |
| 2021-09-15 |
6.2815 USDT |
785,787.1239 |
6.4500 USDT |
5.8071 USDT |
6.6142 USDT |
6.4004 USDT |
| 2021-09-14 |
6.5979 USDT |
1,077,078.4225 |
6.2975 USDT |
6.2301 USDT |
7.3000 USDT |
6.4372 USDT |
| 2021-09-13 |
5.9808 USDT |
798,235.5416 |
5.7416 USDT |
5.4319 USDT |
6.4000 USDT |
6.3197 USDT |
| 2021-09-12 |
5.8340 USDT |
884,731.8765 |
6.2003 USDT |
5.3674 USDT |
6.4000 USDT |
5.5970 USDT |
| 2021-09-11 |
5.7641 USDT |
917,593.6044 |
5.3401 USDT |
5.2807 USDT |
6.3683 USDT |
6.1904 USDT |
| 2021-09-10 |
5.2853 USDT |
824,164.8993 |
5.2335 USDT |
4.9608 USDT |
5.5800 USDT |
5.3222 USDT |
| 2021-09-09 |
5.2269 USDT |
931,506.8900 |
5.1465 USDT |
4.9441 USDT |
5.5000 USDT |
5.3201 USDT |
| 2021-09-08 |
4.5726 USDT |
1,236,236.7888 |
4.2144 USDT |
3.8283 USDT |
5.3000 USDT |
5.0968 USDT |
| 2021-09-07 |
4.0909 USDT |
1,070,700.6612 |
4.2773 USDT |
3.3600 USDT |
4.6500 USDT |
4.2068 USDT |
| 2021-09-06 |
4.1954 USDT |
927,475.7809 |
4.0287 USDT |
3.8800 USDT |
4.7500 USDT |
4.2365 USDT |
| 2021-09-05 |
3.6417 USDT |
883,513.5735 |
3.2284 USDT |
3.2000 USDT |
4.1000 USDT |
3.9999 USDT |
| 2021-09-04 |
3.2443 USDT |
592,809.0355 |
3.3416 USDT |
3.0869 USDT |
3.4999 USDT |
3.2300 USDT |
| 2021-09-03 |
3.2109 USDT |
863,987.7473 |
2.8589 USDT |
2.8292 USDT |
3.5500 USDT |
3.3694 USDT |
| 2021-09-02 |
2.8645 USDT |
549,808.3470 |
2.7999 USDT |
2.7000 USDT |
3.1330 USDT |
2.8765 USDT |
| 2021-09-01 |
2.5789 USDT |
527,900.2605 |
2.4002 USDT |
2.2810 USDT |
2.8323 USDT |
2.7956 USDT |
| 2021-08-31 |
2.5021 USDT |
385,176.5236 |
2.4577 USDT |
2.4320 USDT |
2.8260 USDT |
2.4368 USDT |
| 2021-08-30 |
2.6117 USDT |
448,432.9125 |
2.6700 USDT |
2.5105 USDT |
2.9000 USDT |
2.5932 USDT |
| 2021-08-29 |
2.7574 USDT |
207,456.5670 |
2.8789 USDT |
2.6311 USDT |
2.9076 USDT |
2.6703 USDT |
| 2021-08-28 |
2.8968 USDT |
124,344.0902 |
2.9414 USDT |
2.8200 USDT |
2.9700 USDT |
2.8789 USDT |
| 2021-08-27 |
2.8091 USDT |
405,399.7204 |
2.7029 USDT |
2.5763 USDT |
3.1197 USDT |
2.9629 USDT |
| 2021-08-26 |
2.8339 USDT |
310,346.5091 |
2.9779 USDT |
2.6500 USDT |
3.0059 USDT |
2.7208 USDT |
| 2021-08-25 |
3.0351 USDT |
430,710.3514 |
2.8438 USDT |
2.7600 USDT |
3.2200 USDT |
2.9743 USDT |
| 2021-08-24 |
2.7859 USDT |
873,804.5916 |
2.8753 USDT |
2.5100 USDT |
3.4041 USDT |
2.8599 USDT |
| 2021-08-23 |
2.5132 USDT |
574,256.6669 |
2.5790 USDT |
2.3200 USDT |
2.8680 USDT |
2.7990 USDT |
| 2021-08-22 |
2.6131 USDT |
282,348.9032 |
2.6483 USDT |
2.5230 USDT |
2.6999 USDT |
2.5770 USDT |
| 2021-08-21 |
2.6203 USDT |
244,634.8791 |
2.5249 USDT |
2.5249 USDT |
2.8650 USDT |
2.6424 USDT |
| 2021-08-20 |
2.4594 USDT |
480,757.4177 |
2.3203 USDT |
2.2701 USDT |
2.6899 USDT |
2.4767 USDT |
| 2021-08-19 |
2.2804 USDT |
240,439.7467 |
2.2122 USDT |
2.1334 USDT |
2.4309 USDT |
2.3201 USDT |
| 2021-08-18 |
2.2211 USDT |
269,010.5900 |
2.2300 USDT |
2.0700 USDT |
2.4000 USDT |
2.1968 USDT |
| 2021-08-17 |
2.2898 USDT |
215,280.1107 |
2.2803 USDT |
2.2200 USDT |
2.3998 USDT |
2.2327 USDT |
| 2021-08-16 |
2.3443 USDT |
200,346.0967 |
2.3175 USDT |
2.2414 USDT |
2.4000 USDT |
2.2783 USDT |
| 2021-08-15 |
2.2904 USDT |
123,527.6342 |
2.2280 USDT |
2.2200 USDT |
2.3588 USDT |
2.3230 USDT |
| 2021-08-14 |
2.2531 USDT |
161,981.8101 |
2.2630 USDT |
2.1800 USDT |
2.3535 USDT |
2.2669 USDT |
| 2021-08-13 |
2.3268 USDT |
269,802.2808 |
2.2350 USDT |
2.1168 USDT |
2.4664 USDT |
2.2833 USDT |
| 2021-08-12 |
2.3322 USDT |
287,150.4760 |
2.3718 USDT |
2.2268 USDT |
2.4665 USDT |
2.2304 USDT |
| 2021-08-11 |
2.5496 USDT |
254,205.6169 |
2.7099 USDT |
2.3760 USDT |
2.7500 USDT |
2.4062 USDT |
| 2021-08-10 |
2.4139 USDT |
314,418.7953 |
2.2401 USDT |
2.1603 USDT |
2.7500 USDT |
2.7266 USDT |
| 2021-08-09 |
2.1687 USDT |
232,828.8448 |
2.0114 USDT |
1.9632 USDT |
2.3949 USDT |
2.2488 USDT |
| 2021-08-08 |
2.0571 USDT |
208,741.5877 |
2.0896 USDT |
1.9440 USDT |
2.1549 USDT |
2.0230 USDT |
| 2021-08-07 |
2.0881 USDT |
188,889.1246 |
2.1285 USDT |
2.0400 USDT |
2.1948 USDT |
2.0843 USDT |
| 2021-08-06 |
2.1215 USDT |
195,087.4099 |
2.2058 USDT |
2.0300 USDT |
2.2199 USDT |
2.1294 USDT |