Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
0.0649 USDT |
2,946,455.5853 |
0.0659 USDT |
0.0621 USDT |
0.0684 USDT |
0.0640 USDT |
| 2022-11-17 |
0.0636 USDT |
3,532,884.8574 |
0.0638 USDT |
0.0600 USDT |
0.0673 USDT |
0.0661 USDT |
| 2022-11-16 |
0.0663 USDT |
3,422,018.2583 |
0.0672 USDT |
0.0603 USDT |
0.0729 USDT |
0.0630 USDT |
| 2022-11-15 |
0.0684 USDT |
6,457,191.0266 |
0.0637 USDT |
0.0623 USDT |
0.0742 USDT |
0.0674 USDT |
| 2022-11-14 |
0.0589 USDT |
6,827,932.1391 |
0.0635 USDT |
0.0521 USDT |
0.0649 USDT |
0.0624 USDT |
| 2022-11-13 |
0.0666 USDT |
5,111,801.4247 |
0.0669 USDT |
0.0630 USDT |
0.0728 USDT |
0.0640 USDT |
| 2022-11-12 |
0.0679 USDT |
4,188,864.5760 |
0.0720 USDT |
0.0652 USDT |
0.0732 USDT |
0.0664 USDT |
| 2022-11-11 |
0.0727 USDT |
9,702,365.2409 |
0.0783 USDT |
0.0671 USDT |
0.0799 USDT |
0.0694 USDT |
| 2022-11-10 |
0.0778 USDT |
17,103,195.6591 |
0.0630 USDT |
0.0621 USDT |
0.0880 USDT |
0.0802 USDT |
| 2022-11-09 |
0.0765 USDT |
24,134,274.9477 |
0.1017 USDT |
0.0636 USDT |
0.1021 USDT |
0.0644 USDT |
| 2022-11-08 |
0.1112 USDT |
32,071,749.1617 |
0.1372 USDT |
0.0850 USDT |
0.1378 USDT |
0.1014 USDT |
| 2022-11-07 |
0.1334 USDT |
9,343,732.3055 |
0.1312 USDT |
0.1270 USDT |
0.1413 USDT |
0.1403 USDT |
| 2022-11-06 |
0.1433 USDT |
6,566,540.3859 |
0.1445 USDT |
0.1375 USDT |
0.1490 USDT |
0.1417 USDT |
| 2022-11-05 |
0.1587 USDT |
14,249,346.7795 |
0.1589 USDT |
0.1410 USDT |
0.1720 USDT |
0.1458 USDT |
| 2022-11-04 |
0.1476 USDT |
16,518,964.3273 |
0.1435 USDT |
0.1348 USDT |
0.1631 USDT |
0.1556 USDT |
| 2022-11-03 |
0.1385 USDT |
10,869,931.1480 |
0.1281 USDT |
0.1252 USDT |
0.1473 USDT |
0.1400 USDT |
| 2022-11-02 |
0.1288 USDT |
13,172,378.5229 |
0.1401 USDT |
0.1179 USDT |
0.1401 USDT |
0.1262 USDT |
| 2022-11-01 |
0.1416 USDT |
8,812,384.6667 |
0.1389 USDT |
0.1359 USDT |
0.1498 USDT |
0.1377 USDT |
| 2022-10-31 |
0.1561 USDT |
15,588,541.2875 |
0.1605 USDT |
0.1367 USDT |
0.1712 USDT |
0.1425 USDT |
| 2022-10-30 |
0.1617 USDT |
11,326,041.5572 |
0.1609 USDT |
0.1442 USDT |
0.1758 USDT |
0.1472 USDT |
| 2022-10-29 |
0.1654 USDT |
21,896,040.8930 |
0.1499 USDT |
0.1440 USDT |
0.1841 USDT |
0.1736 USDT |
| 2022-10-28 |
0.1366 USDT |
18,049,325.6022 |
0.1197 USDT |
0.1187 USDT |
0.1536 USDT |
0.1474 USDT |
| 2022-10-27 |
0.1336 USDT |
9,225,663.8121 |
0.1338 USDT |
0.1230 USDT |
0.1449 USDT |
0.1244 USDT |
| 2022-10-26 |
0.1502 USDT |
26,002,142.0976 |
0.1456 USDT |
0.1316 USDT |
0.1682 USDT |
0.1371 USDT |
| 2022-10-25 |
0.1276 USDT |
11,259,228.2013 |
0.1260 USDT |
0.1200 USDT |
0.1390 USDT |
0.1379 USDT |
| 2022-10-24 |
0.1188 USDT |
13,173,021.5300 |
0.1208 USDT |
0.1100 USDT |
0.1300 USDT |
0.1248 USDT |
| 2022-10-23 |
0.1144 USDT |
7,059,041.5382 |
0.1140 USDT |
0.1091 USDT |
0.1188 USDT |
0.1158 USDT |
| 2022-10-22 |
0.1072 USDT |
5,440,052.4654 |
0.1102 USDT |
0.1029 USDT |
0.1122 USDT |
0.1111 USDT |
| 2022-10-21 |
0.1012 USDT |
8,288,319.9995 |
0.1034 USDT |
0.0950 USDT |
0.1102 USDT |
0.1060 USDT |
| 2022-10-20 |
0.1116 USDT |
9,226,810.1324 |
0.1083 USDT |
0.1047 USDT |
0.1197 USDT |
0.1065 USDT |
| 2022-10-19 |
0.1151 USDT |
10,702,557.9569 |
0.1236 USDT |
0.1094 USDT |
0.1241 USDT |
0.1115 USDT |
| 2022-10-18 |
0.1315 USDT |
9,201,277.0514 |
0.1285 USDT |
0.1228 USDT |
0.1414 USDT |
0.1239 USDT |
| 2022-10-17 |
0.1403 USDT |
14,343,287.8996 |
0.1481 USDT |
0.1246 USDT |
0.1490 USDT |
0.1306 USDT |
| 2022-10-16 |
0.1459 USDT |
15,568,328.5624 |
0.1303 USDT |
0.1282 USDT |
0.1616 USDT |
0.1475 USDT |
| 2022-10-15 |
0.1300 USDT |
18,735,289.5674 |
0.1141 USDT |
0.1137 USDT |
0.1414 USDT |
0.1308 USDT |
| 2022-10-14 |
0.1206 USDT |
12,946,379.1192 |
0.1112 USDT |
0.1110 USDT |
0.1304 USDT |
0.1130 USDT |
| 2022-10-13 |
0.1058 USDT |
11,977,860.4768 |
0.1144 USDT |
0.0960 USDT |
0.1152 USDT |
0.1127 USDT |
| 2022-10-12 |
0.1137 USDT |
11,249,966.0600 |
0.1098 USDT |
0.1068 USDT |
0.1238 USDT |
0.1129 USDT |
| 2022-10-11 |
0.1180 USDT |
17,415,680.2808 |
0.1126 USDT |
0.1080 USDT |
0.1280 USDT |
0.1126 USDT |
| 2022-10-10 |
0.1300 USDT |
21,822,139.6413 |
0.1412 USDT |
0.1150 USDT |
0.1510 USDT |
0.1181 USDT |
| 2022-10-09 |
0.1221 USDT |
50,782,890.4012 |
0.1215 USDT |
0.1000 USDT |
0.1466 USDT |
0.1353 USDT |
| 2022-10-08 |
0.1689 USDT |
15,315,170.8685 |
0.1701 USDT |
0.1350 USDT |
0.1933 USDT |
0.1401 USDT |
| 2022-10-07 |
0.1737 USDT |
21,248,534.8422 |
0.1722 USDT |
0.1564 USDT |
0.1970 USDT |
0.1722 USDT |
| 2022-10-06 |
0.1943 USDT |
24,195,216.0390 |
0.1969 USDT |
0.1721 USDT |
0.2180 USDT |
0.1723 USDT |
| 2022-10-05 |
0.1794 USDT |
54,816,552.8911 |
0.1657 USDT |
0.1312 USDT |
0.2280 USDT |
0.1988 USDT |
| 2022-10-04 |
0.1892 USDT |
46,779,960.1949 |
0.1771 USDT |
0.1283 USDT |
0.2536 USDT |
0.1607 USDT |
| 2022-10-03 |
0.1459 USDT |
22,410,599.2593 |
0.1171 USDT |
0.1062 USDT |
0.1800 USDT |
0.1765 USDT |
| 2022-10-02 |
0.1075 USDT |
35,444,844.1789 |
0.0703 USDT |
0.0700 USDT |
0.1548 USDT |
0.1411 USDT |
| 2022-10-01 |
0.0632 USDT |
5,187,661.9866 |
0.0612 USDT |
0.0540 USDT |
0.0710 USDT |
0.0684 USDT |
| 2022-09-30 |
0.0682 USDT |
17,554,536.7884 |
0.0623 USDT |
0.0575 USDT |
0.0850 USDT |
0.0634 USDT |