Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-17 |
0.1015 USDT |
2,678,729.8559 |
0.1054 USDT |
0.0973 USDT |
0.1077 USDT |
0.0980 USDT |
| 2023-04-16 |
0.1036 USDT |
3,069,718.6029 |
0.1013 USDT |
0.0997 USDT |
0.1086 USDT |
0.1061 USDT |
| 2023-04-15 |
0.0968 USDT |
2,186,910.3137 |
0.0946 USDT |
0.0910 USDT |
0.1019 USDT |
0.1010 USDT |
| 2023-04-14 |
0.0968 USDT |
3,324,865.9820 |
0.0991 USDT |
0.0916 USDT |
0.1013 USDT |
0.0951 USDT |
| 2023-04-13 |
0.0988 USDT |
1,998,210.8990 |
0.0996 USDT |
0.0942 USDT |
0.1014 USDT |
0.0989 USDT |
| 2023-04-12 |
0.1007 USDT |
1,733,902.2763 |
0.1053 USDT |
0.0985 USDT |
0.1054 USDT |
0.1000 USDT |
| 2023-04-11 |
0.1026 USDT |
1,508,266.6426 |
0.1046 USDT |
0.1000 USDT |
0.1067 USDT |
0.1034 USDT |
| 2023-04-10 |
0.1030 USDT |
3,126,424.2628 |
0.0968 USDT |
0.0962 USDT |
0.1100 USDT |
0.1047 USDT |
| 2023-04-09 |
0.0960 USDT |
717,421.8097 |
0.0975 USDT |
0.0942 USDT |
0.0983 USDT |
0.0954 USDT |
| 2023-04-08 |
0.0958 USDT |
1,092,426.0835 |
0.0967 USDT |
0.0940 USDT |
0.0985 USDT |
0.0957 USDT |
| 2023-04-07 |
0.0980 USDT |
2,290,920.9639 |
0.0936 USDT |
0.0934 USDT |
0.1029 USDT |
0.0982 USDT |
| 2023-04-06 |
0.0944 USDT |
1,833,132.5892 |
0.0987 USDT |
0.0904 USDT |
0.0987 USDT |
0.0943 USDT |
| 2023-04-05 |
0.0985 USDT |
3,079,448.0935 |
0.0991 USDT |
0.0927 USDT |
0.1063 USDT |
0.0944 USDT |
| 2023-04-04 |
0.0957 USDT |
6,517,052.9590 |
0.0838 USDT |
0.0838 USDT |
0.1050 USDT |
0.1010 USDT |
| 2023-04-03 |
0.0839 USDT |
1,911,512.6424 |
0.0807 USDT |
0.0800 USDT |
0.0870 USDT |
0.0840 USDT |
| 2023-04-02 |
0.0828 USDT |
1,211,755.8734 |
0.0836 USDT |
0.0809 USDT |
0.0846 USDT |
0.0812 USDT |
| 2023-04-01 |
0.0856 USDT |
1,363,646.3616 |
0.0859 USDT |
0.0835 USDT |
0.0880 USDT |
0.0850 USDT |
| 2023-03-31 |
0.0861 USDT |
3,115,267.7974 |
0.0817 USDT |
0.0800 USDT |
0.0904 USDT |
0.0858 USDT |
| 2023-03-30 |
0.0820 USDT |
2,171,738.5090 |
0.0818 USDT |
0.0799 USDT |
0.0848 USDT |
0.0819 USDT |
| 2023-03-29 |
0.0786 USDT |
2,186,207.1078 |
0.0766 USDT |
0.0751 USDT |
0.0820 USDT |
0.0816 USDT |
| 2023-03-28 |
0.0765 USDT |
2,051,762.8714 |
0.0777 USDT |
0.0750 USDT |
0.0790 USDT |
0.0761 USDT |
| 2023-03-27 |
0.0798 USDT |
1,052,151.3554 |
0.0812 USDT |
0.0769 USDT |
0.0827 USDT |
0.0769 USDT |
| 2023-03-26 |
0.0798 USDT |
1,614,421.5715 |
0.0781 USDT |
0.0764 USDT |
0.0828 USDT |
0.0812 USDT |
| 2023-03-25 |
0.0766 USDT |
2,081,100.0541 |
0.0746 USDT |
0.0734 USDT |
0.0800 USDT |
0.0747 USDT |
| 2023-03-24 |
0.0763 USDT |
1,340,831.4150 |
0.0788 USDT |
0.0732 USDT |
0.0803 USDT |
0.0746 USDT |
| 2023-03-23 |
0.0774 USDT |
2,303,225.7405 |
0.0742 USDT |
0.0738 USDT |
0.0803 USDT |
0.0780 USDT |
| 2023-03-22 |
0.0782 USDT |
1,944,496.8663 |
0.0820 USDT |
0.0723 USDT |
0.0828 USDT |
0.0757 USDT |
| 2023-03-21 |
0.0804 USDT |
1,698,105.7903 |
0.0780 USDT |
0.0778 USDT |
0.0837 USDT |
0.0810 USDT |
| 2023-03-20 |
0.0805 USDT |
1,882,428.1731 |
0.0821 USDT |
0.0777 USDT |
0.0838 USDT |
0.0781 USDT |
| 2023-03-19 |
0.0820 USDT |
1,861,499.4886 |
0.0812 USDT |
0.0798 USDT |
0.0846 USDT |
0.0819 USDT |
| 2023-03-18 |
0.0856 USDT |
3,480,547.3704 |
0.0850 USDT |
0.0810 USDT |
0.0927 USDT |
0.0812 USDT |
| 2023-03-17 |
0.0813 USDT |
3,159,028.3527 |
0.0768 USDT |
0.0764 USDT |
0.0855 USDT |
0.0853 USDT |
| 2023-03-16 |
0.0763 USDT |
2,199,641.0998 |
0.0768 USDT |
0.0740 USDT |
0.0790 USDT |
0.0766 USDT |
| 2023-03-15 |
0.0784 USDT |
3,415,110.5251 |
0.0805 USDT |
0.0721 USDT |
0.0836 USDT |
0.0756 USDT |
| 2023-03-14 |
0.0777 USDT |
4,833,915.6000 |
0.0721 USDT |
0.0704 USDT |
0.0855 USDT |
0.0805 USDT |
| 2023-03-13 |
0.0697 USDT |
2,796,886.3953 |
0.0692 USDT |
0.0665 USDT |
0.0725 USDT |
0.0712 USDT |
| 2023-03-12 |
0.0651 USDT |
1,386,248.8967 |
0.0645 USDT |
0.0623 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-03-11 |
0.0652 USDT |
2,142,747.7149 |
0.0651 USDT |
0.0622 USDT |
0.0689 USDT |
0.0634 USDT |
| 2023-03-10 |
0.0642 USDT |
3,580,554.7545 |
0.0659 USDT |
0.0605 USDT |
0.0685 USDT |
0.0655 USDT |
| 2023-03-09 |
0.0683 USDT |
3,962,877.0224 |
0.0703 USDT |
0.0640 USDT |
0.0708 USDT |
0.0646 USDT |
| 2023-03-08 |
0.0714 USDT |
2,543,023.3805 |
0.0724 USDT |
0.0691 USDT |
0.0736 USDT |
0.0700 USDT |
| 2023-03-07 |
0.0741 USDT |
2,632,243.9238 |
0.0756 USDT |
0.0702 USDT |
0.0777 USDT |
0.0710 USDT |
| 2023-03-06 |
0.0769 USDT |
1,839,777.3984 |
0.0770 USDT |
0.0753 USDT |
0.0789 USDT |
0.0753 USDT |
| 2023-03-05 |
0.0776 USDT |
1,745,830.8414 |
0.0789 USDT |
0.0749 USDT |
0.0802 USDT |
0.0770 USDT |
| 2023-03-04 |
0.0785 USDT |
2,460,233.4826 |
0.0777 USDT |
0.0756 USDT |
0.0813 USDT |
0.0779 USDT |
| 2023-03-03 |
0.0761 USDT |
3,904,914.5756 |
0.0805 USDT |
0.0729 USDT |
0.0810 USDT |
0.0745 USDT |
| 2023-03-02 |
0.0813 USDT |
1,999,287.5008 |
0.0821 USDT |
0.0796 USDT |
0.0838 USDT |
0.0808 USDT |
| 2023-03-01 |
0.0815 USDT |
2,550,421.5691 |
0.0787 USDT |
0.0787 USDT |
0.0838 USDT |
0.0817 USDT |