Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-07 |
0.0727 USDT |
1,155,867.8658 |
0.0749 USDT |
0.0710 USDT |
0.0752 USDT |
0.0731 USDT |
| 2023-01-06 |
0.0733 USDT |
1,378,913.4359 |
0.0735 USDT |
0.0712 USDT |
0.0761 USDT |
0.0754 USDT |
| 2023-01-05 |
0.0731 USDT |
1,643,863.8830 |
0.0726 USDT |
0.0710 USDT |
0.0753 USDT |
0.0739 USDT |
| 2023-01-04 |
0.0788 USDT |
1,682,237.4072 |
0.0763 USDT |
0.0751 USDT |
0.0829 USDT |
0.0779 USDT |
| 2023-01-03 |
0.0770 USDT |
3,410,403.2800 |
0.0828 USDT |
0.0720 USDT |
0.0839 USDT |
0.0752 USDT |
| 2023-01-02 |
0.0833 USDT |
9,833,048.2222 |
0.0820 USDT |
0.0758 USDT |
0.0916 USDT |
0.0842 USDT |
| 2023-01-01 |
0.0708 USDT |
4,541,451.6390 |
0.0634 USDT |
0.0627 USDT |
0.0787 USDT |
0.0787 USDT |
| 2022-12-31 |
0.0643 USDT |
1,149,136.0869 |
0.0635 USDT |
0.0629 USDT |
0.0660 USDT |
0.0635 USDT |
| 2022-12-30 |
0.0622 USDT |
1,482,621.1751 |
0.0603 USDT |
0.0598 USDT |
0.0651 USDT |
0.0635 USDT |
| 2022-12-29 |
0.0616 USDT |
999,487.8264 |
0.0620 USDT |
0.0601 USDT |
0.0633 USDT |
0.0611 USDT |
| 2022-12-28 |
0.0626 USDT |
1,080,440.8907 |
0.0645 USDT |
0.0610 USDT |
0.0653 USDT |
0.0617 USDT |
| 2022-12-27 |
0.0653 USDT |
1,654,402.7617 |
0.0642 USDT |
0.0640 USDT |
0.0681 USDT |
0.0645 USDT |
| 2022-12-26 |
0.0633 USDT |
785,017.7326 |
0.0612 USDT |
0.0608 USDT |
0.0644 USDT |
0.0642 USDT |
| 2022-12-25 |
0.0627 USDT |
533,270.6760 |
0.0633 USDT |
0.0614 USDT |
0.0640 USDT |
0.0620 USDT |
| 2022-12-24 |
0.0631 USDT |
510,418.8182 |
0.0628 USDT |
0.0623 USDT |
0.0642 USDT |
0.0636 USDT |
| 2022-12-23 |
0.0621 USDT |
380,346.3549 |
0.0620 USDT |
0.0610 USDT |
0.0634 USDT |
0.0628 USDT |
| 2022-12-22 |
0.0620 USDT |
601,659.4258 |
0.0608 USDT |
0.0603 USDT |
0.0633 USDT |
0.0613 USDT |
| 2022-12-21 |
0.0618 USDT |
992,915.7470 |
0.0626 USDT |
0.0598 USDT |
0.0640 USDT |
0.0612 USDT |
| 2022-12-20 |
0.0630 USDT |
1,389,862.7340 |
0.0604 USDT |
0.0601 USDT |
0.0654 USDT |
0.0628 USDT |
| 2022-12-19 |
0.0606 USDT |
1,843,943.6885 |
0.0630 USDT |
0.0584 USDT |
0.0630 USDT |
0.0609 USDT |
| 2022-12-18 |
0.0624 USDT |
982,003.4285 |
0.0629 USDT |
0.0611 USDT |
0.0645 USDT |
0.0629 USDT |
| 2022-12-17 |
0.0634 USDT |
1,735,641.7141 |
0.0646 USDT |
0.0613 USDT |
0.0660 USDT |
0.0631 USDT |
| 2022-12-16 |
0.0669 USDT |
3,612,547.4277 |
0.0686 USDT |
0.0642 USDT |
0.0707 USDT |
0.0642 USDT |
| 2022-12-15 |
0.0678 USDT |
689,011.3085 |
0.0690 USDT |
0.0660 USDT |
0.0695 USDT |
0.0666 USDT |
| 2022-12-14 |
0.0700 USDT |
1,278,303.3251 |
0.0693 USDT |
0.0680 USDT |
0.0717 USDT |
0.0691 USDT |
| 2022-12-13 |
0.0688 USDT |
1,707,646.9657 |
0.0679 USDT |
0.0672 USDT |
0.0707 USDT |
0.0691 USDT |
| 2022-12-12 |
0.0684 USDT |
1,964,467.6812 |
0.0696 USDT |
0.0662 USDT |
0.0709 USDT |
0.0685 USDT |
| 2022-12-11 |
0.0700 USDT |
923,726.5300 |
0.0698 USDT |
0.0687 USDT |
0.0713 USDT |
0.0705 USDT |
| 2022-12-10 |
0.0708 USDT |
869,825.4670 |
0.0704 USDT |
0.0693 USDT |
0.0728 USDT |
0.0703 USDT |
| 2022-12-09 |
0.0702 USDT |
2,089,142.6226 |
0.0677 USDT |
0.0667 USDT |
0.0728 USDT |
0.0702 USDT |
| 2022-12-08 |
0.0689 USDT |
941,364.7367 |
0.0658 USDT |
0.0653 USDT |
0.0710 USDT |
0.0694 USDT |
| 2022-12-07 |
0.0666 USDT |
1,082,316.2838 |
0.0677 USDT |
0.0649 USDT |
0.0692 USDT |
0.0665 USDT |
| 2022-12-06 |
0.0673 USDT |
841,598.6898 |
0.0673 USDT |
0.0655 USDT |
0.0693 USDT |
0.0671 USDT |
| 2022-12-05 |
0.0701 USDT |
3,099,566.3693 |
0.0700 USDT |
0.0645 USDT |
0.0754 USDT |
0.0676 USDT |
| 2022-12-04 |
0.0665 USDT |
1,491,990.6445 |
0.0662 USDT |
0.0636 USDT |
0.0702 USDT |
0.0697 USDT |
| 2022-12-03 |
0.0686 USDT |
524,556.7130 |
0.0705 USDT |
0.0671 USDT |
0.0706 USDT |
0.0687 USDT |
| 2022-12-02 |
0.0664 USDT |
1,442,338.9052 |
0.0668 USDT |
0.0620 USDT |
0.0695 USDT |
0.0662 USDT |
| 2022-12-01 |
0.0699 USDT |
937,657.6379 |
0.0710 USDT |
0.0681 USDT |
0.0720 USDT |
0.0697 USDT |
| 2022-11-30 |
0.0697 USDT |
2,385,423.6252 |
0.0678 USDT |
0.0674 USDT |
0.0721 USDT |
0.0697 USDT |
| 2022-11-29 |
0.0698 USDT |
4,123,703.2923 |
0.0713 USDT |
0.0650 USDT |
0.0750 USDT |
0.0666 USDT |
| 2022-11-28 |
0.0683 USDT |
3,616,684.7167 |
0.0728 USDT |
0.0658 USDT |
0.0730 USDT |
0.0684 USDT |
| 2022-11-27 |
0.0723 USDT |
1,137,172.5483 |
0.0689 USDT |
0.0686 USDT |
0.0742 USDT |
0.0728 USDT |
| 2022-11-26 |
0.0723 USDT |
2,408,831.7143 |
0.0712 USDT |
0.0680 USDT |
0.0761 USDT |
0.0693 USDT |
| 2022-11-25 |
0.0707 USDT |
5,230,981.8371 |
0.0678 USDT |
0.0666 USDT |
0.0761 USDT |
0.0722 USDT |
| 2022-11-24 |
0.0665 USDT |
2,534,227.0781 |
0.0635 USDT |
0.0628 USDT |
0.0710 USDT |
0.0671 USDT |
| 2022-11-23 |
0.0634 USDT |
3,641,260.1679 |
0.0622 USDT |
0.0610 USDT |
0.0658 USDT |
0.0624 USDT |
| 2022-11-22 |
0.0590 USDT |
3,175,059.5613 |
0.0588 USDT |
0.0552 USDT |
0.0620 USDT |
0.0604 USDT |
| 2022-11-21 |
0.0613 USDT |
4,186,809.9204 |
0.0632 USDT |
0.0581 USDT |
0.0642 USDT |
0.0595 USDT |