Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-05 |
2.0809 USDT |
153,701.1624 |
2.0460 USDT |
2.0000 USDT |
2.2409 USDT |
2.2045 USDT |
| 2021-08-04 |
2.0529 USDT |
211,980.9274 |
2.0529 USDT |
1.9778 USDT |
2.2078 USDT |
2.0509 USDT |
| 2021-08-03 |
2.1349 USDT |
214,693.0592 |
2.2229 USDT |
1.9600 USDT |
2.2920 USDT |
2.0545 USDT |
| 2021-08-02 |
2.0721 USDT |
492,443.0583 |
2.1693 USDT |
1.8215 USDT |
2.2988 USDT |
2.1901 USDT |
| 2021-08-01 |
2.2471 USDT |
249,977.5751 |
2.1325 USDT |
2.0885 USDT |
2.3890 USDT |
2.1866 USDT |
| 2021-07-31 |
2.0663 USDT |
146,590.4552 |
2.1252 USDT |
1.9301 USDT |
2.2100 USDT |
2.1334 USDT |
| 2021-07-30 |
2.1333 USDT |
392,206.9698 |
1.9194 USDT |
1.9000 USDT |
2.4651 USDT |
2.1247 USDT |
| 2021-07-29 |
1.6862 USDT |
240,516.9247 |
1.5200 USDT |
1.5110 USDT |
1.9559 USDT |
1.8130 USDT |
| 2021-07-28 |
1.5097 USDT |
118,214.8894 |
1.5109 USDT |
1.4465 USDT |
1.5500 USDT |
1.5300 USDT |
| 2021-07-27 |
1.3946 USDT |
130,396.6551 |
1.3520 USDT |
1.2956 USDT |
1.5000 USDT |
1.4860 USDT |
| 2021-07-26 |
1.3711 USDT |
371,984.8568 |
1.2405 USDT |
1.2405 USDT |
1.5520 USDT |
1.3303 USDT |
| 2021-07-25 |
1.2868 USDT |
101,490.9346 |
1.3140 USDT |
1.2351 USDT |
1.3273 USDT |
1.2952 USDT |
| 2021-07-24 |
1.2864 USDT |
126,047.6556 |
1.2315 USDT |
1.2221 USDT |
1.4475 USDT |
1.3120 USDT |
| 2021-07-23 |
1.2389 USDT |
100,835.4374 |
1.2671 USDT |
1.2167 USDT |
1.2700 USDT |
1.2300 USDT |
| 2021-07-22 |
1.2539 USDT |
88,950.7782 |
1.2537 USDT |
1.2280 USDT |
1.2711 USDT |
1.2658 USDT |
| 2021-07-21 |
1.2122 USDT |
177,005.3851 |
1.1067 USDT |
1.1046 USDT |
1.4000 USDT |
1.2465 USDT |
| 2021-07-20 |
1.0596 USDT |
168,791.6617 |
1.1247 USDT |
1.0000 USDT |
1.1541 USDT |
1.1064 USDT |
| 2021-07-19 |
1.1462 USDT |
157,575.0244 |
1.1812 USDT |
1.1000 USDT |
1.2000 USDT |
1.1618 USDT |
| 2021-07-18 |
1.1882 USDT |
146,609.4534 |
1.1598 USDT |
1.1477 USDT |
1.2104 USDT |
1.1863 USDT |
| 2021-07-17 |
1.2248 USDT |
171,034.2135 |
1.2543 USDT |
1.1380 USDT |
1.5000 USDT |
1.1637 USDT |
| 2021-07-16 |
1.3222 USDT |
146,699.2523 |
1.4267 USDT |
1.2402 USDT |
1.4999 USDT |
1.2635 USDT |
| 2021-07-15 |
1.3951 USDT |
201,770.2494 |
1.3440 USDT |
1.3071 USDT |
1.5273 USDT |
1.4357 USDT |
| 2021-07-14 |
1.3591 USDT |
134,488.0411 |
1.3620 USDT |
1.3122 USDT |
1.4168 USDT |
1.3500 USDT |
| 2021-07-13 |
1.3773 USDT |
78,570.1125 |
1.4000 USDT |
1.3547 USDT |
1.4099 USDT |
1.3920 USDT |
| 2021-07-12 |
1.4155 USDT |
172,980.1205 |
1.3963 USDT |
1.3703 USDT |
1.4600 USDT |
1.4000 USDT |
| 2021-07-11 |
1.4079 USDT |
106,225.4775 |
1.4016 USDT |
1.3800 USDT |
1.5288 USDT |
1.3908 USDT |
| 2021-07-10 |
1.4194 USDT |
97,995.5091 |
1.4200 USDT |
1.3800 USDT |
1.4650 USDT |
1.4070 USDT |
| 2021-07-09 |
1.4322 USDT |
114,804.5323 |
1.4382 USDT |
1.3350 USDT |
1.5100 USDT |
1.4312 USDT |
| 2021-07-08 |
1.4942 USDT |
157,040.2957 |
1.4800 USDT |
1.3780 USDT |
1.5798 USDT |
1.4477 USDT |
| 2021-07-07 |
1.5173 USDT |
179,509.3188 |
1.3784 USDT |
1.3531 USDT |
1.8927 USDT |
1.5680 USDT |
| 2021-07-06 |
1.3616 USDT |
181,462.5975 |
1.3639 USDT |
1.2700 USDT |
1.4205 USDT |
1.3680 USDT |
| 2021-07-05 |
1.3232 USDT |
132,300.0706 |
1.4316 USDT |
1.2501 USDT |
1.4316 USDT |
1.3178 USDT |
| 2021-07-04 |
1.3909 USDT |
116,819.2337 |
1.3760 USDT |
1.3102 USDT |
1.4660 USDT |
1.4367 USDT |
| 2021-07-03 |
1.4235 USDT |
176,582.7730 |
1.4634 USDT |
1.2777 USDT |
1.5391 USDT |
1.3400 USDT |
| 2021-07-02 |
1.4326 USDT |
100,303.8825 |
1.4261 USDT |
1.3502 USDT |
1.4976 USDT |
1.4564 USDT |
| 2021-07-01 |
1.4594 USDT |
153,989.8292 |
1.5781 USDT |
1.3713 USDT |
1.6800 USDT |
1.4108 USDT |
| 2021-06-30 |
1.5734 USDT |
102,477.4494 |
1.5821 USDT |
1.4814 USDT |
1.6998 USDT |
1.5972 USDT |
| 2021-06-29 |
1.5777 USDT |
112,164.7857 |
1.3933 USDT |
1.3879 USDT |
1.6778 USDT |
1.5814 USDT |
| 2021-06-28 |
1.4205 USDT |
141,643.4497 |
1.3998 USDT |
1.3331 USDT |
1.4874 USDT |
1.4343 USDT |
| 2021-06-27 |
1.3022 USDT |
162,798.6987 |
1.2491 USDT |
1.2120 USDT |
1.4857 USDT |
1.3490 USDT |
| 2021-06-26 |
1.2896 USDT |
149,761.5470 |
1.3812 USDT |
1.2000 USDT |
1.4001 USDT |
1.2442 USDT |
| 2021-06-25 |
1.3251 USDT |
270,211.3455 |
1.4362 USDT |
1.2300 USDT |
1.4799 USDT |
1.3851 USDT |
| 2021-06-24 |
1.4159 USDT |
113,663.7272 |
1.3951 USDT |
1.3181 USDT |
1.4700 USDT |
1.4401 USDT |
| 2021-06-23 |
1.3288 USDT |
163,300.0213 |
1.1493 USDT |
1.1000 USDT |
1.4726 USDT |
1.3970 USDT |
| 2021-06-22 |
1.1488 USDT |
198,408.5666 |
1.1825 USDT |
0.9810 USDT |
1.3542 USDT |
1.1534 USDT |
| 2021-06-21 |
1.3565 USDT |
154,997.5105 |
1.6096 USDT |
1.1150 USDT |
1.6499 USDT |
1.3073 USDT |
| 2021-06-20 |
1.5619 USDT |
31,470.0387 |
1.5537 USDT |
1.5051 USDT |
1.6499 USDT |
1.6267 USDT |
| 2021-06-19 |
1.5772 USDT |
63,046.6822 |
1.6486 USDT |
1.4000 USDT |
1.6700 USDT |
1.5561 USDT |
| 2021-06-18 |
1.6533 USDT |
65,819.9955 |
1.6679 USDT |
1.6000 USDT |
1.7499 USDT |
1.6058 USDT |
| 2021-06-17 |
1.6844 USDT |
131,103.5881 |
1.6212 USDT |
1.5902 USDT |
1.7988 USDT |
1.6724 USDT |