Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
0.0847 USDT |
2,626,876.6849 |
0.0832 USDT |
0.0822 USDT |
0.0871 USDT |
0.0842 USDT |
| 2023-02-25 |
0.0844 USDT |
2,161,152.9232 |
0.0817 USDT |
0.0817 USDT |
0.0869 USDT |
0.0843 USDT |
| 2023-02-24 |
0.0861 USDT |
3,876,573.7917 |
0.0912 USDT |
0.0802 USDT |
0.0923 USDT |
0.0848 USDT |
| 2023-02-23 |
0.0832 USDT |
5,199,399.4017 |
0.0785 USDT |
0.0767 USDT |
0.0883 USDT |
0.0865 USDT |
| 2023-02-22 |
0.0805 USDT |
8,405,414.2236 |
0.0838 USDT |
0.0750 USDT |
0.0875 USDT |
0.0815 USDT |
| 2023-02-21 |
0.0902 USDT |
4,440,344.6955 |
0.0907 USDT |
0.0870 USDT |
0.0937 USDT |
0.0895 USDT |
| 2023-02-20 |
0.0928 USDT |
12,388,092.9487 |
0.0967 USDT |
0.0869 USDT |
0.1011 USDT |
0.0930 USDT |
| 2023-02-19 |
0.1043 USDT |
4,324,117.2336 |
0.1055 USDT |
0.0999 USDT |
0.1089 USDT |
0.1003 USDT |
| 2023-02-18 |
0.1051 USDT |
5,584,672.5946 |
0.1050 USDT |
0.1010 USDT |
0.1100 USDT |
0.1044 USDT |
| 2023-02-17 |
0.1065 USDT |
6,385,692.1150 |
0.1039 USDT |
0.1026 USDT |
0.1120 USDT |
0.1037 USDT |
| 2023-02-16 |
0.1111 USDT |
21,134,881.8663 |
0.1269 USDT |
0.1000 USDT |
0.1296 USDT |
0.1111 USDT |
| 2023-02-15 |
0.1219 USDT |
4,182,346.3955 |
0.1183 USDT |
0.1133 USDT |
0.1325 USDT |
0.1286 USDT |
| 2023-02-14 |
0.1146 USDT |
3,766,461.4956 |
0.1162 USDT |
0.1082 USDT |
0.1189 USDT |
0.1174 USDT |
| 2023-02-13 |
0.1156 USDT |
4,642,657.0504 |
0.1233 USDT |
0.1093 USDT |
0.1248 USDT |
0.1157 USDT |
| 2023-02-12 |
0.1303 USDT |
4,763,070.9995 |
0.1249 USDT |
0.1230 USDT |
0.1400 USDT |
0.1258 USDT |
| 2023-02-11 |
0.1181 USDT |
3,057,043.3499 |
0.1154 USDT |
0.1117 USDT |
0.1270 USDT |
0.1264 USDT |
| 2023-02-10 |
0.1180 USDT |
5,192,131.9601 |
0.1209 USDT |
0.1110 USDT |
0.1264 USDT |
0.1150 USDT |
| 2023-02-09 |
0.1328 USDT |
12,993,061.9714 |
0.1440 USDT |
0.1170 USDT |
0.1533 USDT |
0.1220 USDT |
| 2023-02-08 |
0.1395 USDT |
10,449,130.3891 |
0.1515 USDT |
0.1269 USDT |
0.1575 USDT |
0.1394 USDT |
| 2023-02-07 |
0.1189 USDT |
12,626,003.5964 |
0.1049 USDT |
0.1012 USDT |
0.1414 USDT |
0.1344 USDT |
| 2023-02-06 |
0.1146 USDT |
5,208,850.4618 |
0.1124 USDT |
0.1086 USDT |
0.1220 USDT |
0.1116 USDT |
| 2023-02-05 |
0.1095 USDT |
5,981,333.6872 |
0.1127 USDT |
0.1024 USDT |
0.1194 USDT |
0.1040 USDT |
| 2023-02-04 |
0.1171 USDT |
6,145,417.8482 |
0.1208 USDT |
0.1096 USDT |
0.1270 USDT |
0.1240 USDT |
| 2023-02-03 |
0.1053 USDT |
16,133,768.8593 |
0.0900 USDT |
0.0872 USDT |
0.1475 USDT |
0.1235 USDT |
| 2023-02-02 |
0.0971 USDT |
8,713,944.5107 |
0.0930 USDT |
0.0876 USDT |
0.1077 USDT |
0.0942 USDT |
| 2023-02-01 |
0.0898 USDT |
3,857,454.6131 |
0.0919 USDT |
0.0868 USDT |
0.0925 USDT |
0.0925 USDT |
| 2023-01-31 |
0.0919 USDT |
3,837,932.1977 |
0.0902 USDT |
0.0879 USDT |
0.0977 USDT |
0.0916 USDT |
| 2023-01-30 |
0.0933 USDT |
3,747,506.0276 |
0.0977 USDT |
0.0900 USDT |
0.0978 USDT |
0.0909 USDT |
| 2023-01-29 |
0.1035 USDT |
4,303,865.2290 |
0.0975 USDT |
0.0968 USDT |
0.1099 USDT |
0.1042 USDT |
| 2023-01-28 |
0.0935 USDT |
2,698,680.5275 |
0.0950 USDT |
0.0900 USDT |
0.0980 USDT |
0.0954 USDT |
| 2023-01-27 |
0.0916 USDT |
4,390,334.1147 |
0.0932 USDT |
0.0860 USDT |
0.0987 USDT |
0.0956 USDT |
| 2023-01-26 |
0.0942 USDT |
4,162,861.7277 |
0.0950 USDT |
0.0895 USDT |
0.1010 USDT |
0.0927 USDT |
| 2023-01-25 |
0.0924 USDT |
4,437,804.7010 |
0.0916 USDT |
0.0890 USDT |
0.0981 USDT |
0.0944 USDT |
| 2023-01-24 |
0.1004 USDT |
4,883,744.9984 |
0.1068 USDT |
0.0930 USDT |
0.1113 USDT |
0.0933 USDT |
| 2023-01-23 |
0.1030 USDT |
2,301,913.5761 |
0.0985 USDT |
0.0973 USDT |
0.1090 USDT |
0.1056 USDT |
| 2023-01-22 |
0.1038 USDT |
2,512,970.5057 |
0.1053 USDT |
0.0990 USDT |
0.1088 USDT |
0.1048 USDT |
| 2023-01-21 |
0.1078 USDT |
4,680,868.7797 |
0.1037 USDT |
0.0990 USDT |
0.1141 USDT |
0.1079 USDT |
| 2023-01-20 |
0.0923 USDT |
3,102,596.5482 |
0.0896 USDT |
0.0888 USDT |
0.0978 USDT |
0.0963 USDT |
| 2023-01-19 |
0.0879 USDT |
3,107,107.4669 |
0.0851 USDT |
0.0823 USDT |
0.0941 USDT |
0.0928 USDT |
| 2023-01-18 |
0.0917 USDT |
5,465,505.9918 |
0.0997 USDT |
0.0840 USDT |
0.1006 USDT |
0.0879 USDT |
| 2023-01-17 |
0.0978 USDT |
5,855,970.1969 |
0.0925 USDT |
0.0907 USDT |
0.1034 USDT |
0.1004 USDT |
| 2023-01-16 |
0.0994 USDT |
9,941,915.1015 |
0.0903 USDT |
0.0880 USDT |
0.1099 USDT |
0.0966 USDT |
| 2023-01-15 |
0.0806 USDT |
3,799,331.3646 |
0.0822 USDT |
0.0770 USDT |
0.0874 USDT |
0.0859 USDT |
| 2023-01-14 |
0.0820 USDT |
3,864,589.6712 |
0.0845 USDT |
0.0794 USDT |
0.0859 USDT |
0.0811 USDT |
| 2023-01-13 |
0.0818 USDT |
3,139,009.3309 |
0.0802 USDT |
0.0777 USDT |
0.0853 USDT |
0.0830 USDT |
| 2023-01-12 |
0.0793 USDT |
3,915,413.8827 |
0.0811 USDT |
0.0756 USDT |
0.0846 USDT |
0.0785 USDT |
| 2023-01-11 |
0.0787 USDT |
4,398,392.0856 |
0.0726 USDT |
0.0715 USDT |
0.0847 USDT |
0.0795 USDT |
| 2023-01-10 |
0.0714 USDT |
1,996,121.1205 |
0.0705 USDT |
0.0685 USDT |
0.0740 USDT |
0.0723 USDT |
| 2023-01-09 |
0.0736 USDT |
2,782,757.5751 |
0.0708 USDT |
0.0708 USDT |
0.0763 USDT |
0.0728 USDT |
| 2023-01-08 |
0.0693 USDT |
1,179,745.2754 |
0.0692 USDT |
0.0670 USDT |
0.0714 USDT |
0.0697 USDT |