Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0512 USDT |
2,958,885.5598 |
0.0444 USDT |
0.0441 USDT |
0.0556 USDT |
0.0550 USDT |
| 2022-09-26 |
0.0449 USDT |
6,440,365.2050 |
0.0477 USDT |
0.0402 USDT |
0.0498 USDT |
0.0443 USDT |
| 2022-09-25 |
0.0526 USDT |
1,901,900.1273 |
0.0491 USDT |
0.0487 USDT |
0.0575 USDT |
0.0510 USDT |
| 2022-09-24 |
0.0487 USDT |
3,869,825.5882 |
0.0435 USDT |
0.0398 USDT |
0.0563 USDT |
0.0506 USDT |
| 2022-09-23 |
0.0422 USDT |
4,273,028.2226 |
0.0488 USDT |
0.0375 USDT |
0.0496 USDT |
0.0430 USDT |
| 2022-09-22 |
0.0484 USDT |
1,432,285.0289 |
0.0503 USDT |
0.0440 USDT |
0.0525 USDT |
0.0485 USDT |
| 2022-09-21 |
0.0529 USDT |
3,177,763.6690 |
0.0549 USDT |
0.0491 USDT |
0.0575 USDT |
0.0523 USDT |
| 2022-09-20 |
0.0602 USDT |
6,534,349.9557 |
0.0700 USDT |
0.0521 USDT |
0.0744 USDT |
0.0556 USDT |
| 2022-09-19 |
0.0663 USDT |
2,082,770.2209 |
0.0684 USDT |
0.0622 USDT |
0.0744 USDT |
0.0708 USDT |
| 2022-09-18 |
0.0719 USDT |
1,057,139.6041 |
0.0737 USDT |
0.0689 USDT |
0.0750 USDT |
0.0698 USDT |
| 2022-09-17 |
0.0723 USDT |
2,558,242.5106 |
0.0689 USDT |
0.0680 USDT |
0.0774 USDT |
0.0731 USDT |
| 2022-09-16 |
0.0791 USDT |
828,970.3124 |
0.0810 USDT |
0.0755 USDT |
0.0836 USDT |
0.0761 USDT |
| 2022-09-15 |
0.0795 USDT |
1,251,247.3236 |
0.0772 USDT |
0.0745 USDT |
0.0845 USDT |
0.0797 USDT |
| 2022-09-14 |
0.0783 USDT |
1,325,222.9160 |
0.0790 USDT |
0.0733 USDT |
0.0822 USDT |
0.0781 USDT |
| 2022-09-13 |
0.0844 USDT |
1,830,675.5383 |
0.0878 USDT |
0.0776 USDT |
0.0933 USDT |
0.0822 USDT |
| 2022-09-12 |
0.0885 USDT |
2,764,047.4791 |
0.0918 USDT |
0.0831 USDT |
0.0964 USDT |
0.0896 USDT |
| 2022-09-11 |
0.0920 USDT |
1,799,912.0339 |
0.0930 USDT |
0.0870 USDT |
0.0999 USDT |
0.0907 USDT |
| 2022-09-10 |
0.0933 USDT |
1,712,137.0581 |
0.0936 USDT |
0.0880 USDT |
0.0990 USDT |
0.0937 USDT |
| 2022-09-09 |
0.0913 USDT |
6,871,980.9053 |
0.0807 USDT |
0.0749 USDT |
0.1060 USDT |
0.0917 USDT |
| 2022-09-08 |
0.0789 USDT |
1,972,150.2577 |
0.0758 USDT |
0.0736 USDT |
0.0869 USDT |
0.0771 USDT |
| 2022-09-07 |
0.0740 USDT |
1,906,704.4365 |
0.0784 USDT |
0.0707 USDT |
0.0785 USDT |
0.0720 USDT |
| 2022-09-06 |
0.0795 USDT |
1,380,818.5471 |
0.0762 USDT |
0.0761 USDT |
0.0819 USDT |
0.0812 USDT |
| 2022-09-05 |
0.0877 USDT |
1,130,468.5440 |
0.0898 USDT |
0.0846 USDT |
0.0910 USDT |
0.0861 USDT |
| 2022-09-04 |
0.0922 USDT |
1,618,351.1305 |
0.0852 USDT |
0.0848 USDT |
0.0994 USDT |
0.0902 USDT |
| 2022-09-03 |
0.0937 USDT |
3,408,010.4305 |
0.0892 USDT |
0.0859 USDT |
0.1088 USDT |
0.0898 USDT |
| 2022-09-02 |
0.0835 USDT |
5,758,732.4211 |
0.0825 USDT |
0.0750 USDT |
0.0999 USDT |
0.0990 USDT |
| 2022-09-01 |
0.0862 USDT |
5,922,464.7749 |
0.0976 USDT |
0.0757 USDT |
0.1004 USDT |
0.0832 USDT |
| 2022-08-31 |
0.1009 USDT |
2,574,260.7514 |
0.1096 USDT |
0.0908 USDT |
0.1109 USDT |
0.0945 USDT |
| 2022-08-30 |
0.1167 USDT |
4,639,051.7398 |
0.1204 USDT |
0.1076 USDT |
0.1299 USDT |
0.1085 USDT |
| 2022-08-29 |
0.1214 USDT |
4,421,127.5298 |
0.1090 USDT |
0.1042 USDT |
0.1431 USDT |
0.1299 USDT |
| 2022-08-28 |
0.1127 USDT |
1,836,844.5974 |
0.1186 USDT |
0.1091 USDT |
0.1197 USDT |
0.1128 USDT |
| 2022-08-27 |
0.1096 USDT |
3,685,099.8064 |
0.1041 USDT |
0.1010 USDT |
0.1189 USDT |
0.1070 USDT |
| 2022-08-26 |
0.1101 USDT |
4,229,158.6625 |
0.1128 USDT |
0.1022 USDT |
0.1220 USDT |
0.1036 USDT |
| 2022-08-25 |
0.1114 USDT |
3,899,845.3090 |
0.1189 USDT |
0.1007 USDT |
0.1215 USDT |
0.1088 USDT |
| 2022-08-24 |
0.1230 USDT |
3,547,488.5950 |
0.1232 USDT |
0.1190 USDT |
0.1314 USDT |
0.1225 USDT |
| 2022-08-23 |
0.1273 USDT |
2,137,737.5197 |
0.1249 USDT |
0.1155 USDT |
0.1393 USDT |
0.1268 USDT |
| 2022-08-22 |
0.1233 USDT |
3,044,174.3064 |
0.1283 USDT |
0.1150 USDT |
0.1345 USDT |
0.1268 USDT |
| 2022-08-21 |
0.1274 USDT |
3,647,266.7742 |
0.1115 USDT |
0.1091 USDT |
0.1405 USDT |
0.1268 USDT |
| 2022-08-20 |
0.1245 USDT |
4,678,497.1327 |
0.1316 USDT |
0.1145 USDT |
0.1369 USDT |
0.1199 USDT |
| 2022-08-19 |
0.1388 USDT |
5,101,680.1925 |
0.1602 USDT |
0.1246 USDT |
0.1607 USDT |
0.1409 USDT |
| 2022-08-18 |
0.1834 USDT |
9,187,017.5543 |
0.1640 USDT |
0.1533 USDT |
0.2100 USDT |
0.1692 USDT |
| 2022-08-17 |
0.1579 USDT |
2,707,817.4311 |
0.1602 USDT |
0.1464 USDT |
0.1774 USDT |
0.1513 USDT |
| 2022-08-16 |
0.1729 USDT |
674,305.4433 |
0.1727 USDT |
0.1645 USDT |
0.1795 USDT |
0.1718 USDT |
| 2022-08-15 |
0.1814 USDT |
1,171,123.7556 |
0.1915 USDT |
0.1732 USDT |
0.1934 USDT |
0.1790 USDT |
| 2022-08-14 |
0.2041 USDT |
1,139,681.5987 |
0.2052 USDT |
0.1900 USDT |
0.2135 USDT |
0.1924 USDT |
| 2022-08-13 |
0.2088 USDT |
846,385.0872 |
0.2163 USDT |
0.1995 USDT |
0.2181 USDT |
0.2074 USDT |
| 2022-08-12 |
0.2120 USDT |
1,885,547.2802 |
0.2110 USDT |
0.2011 USDT |
0.2259 USDT |
0.2117 USDT |
| 2022-08-11 |
0.2373 USDT |
4,001,881.4419 |
0.2307 USDT |
0.2003 USDT |
0.2750 USDT |
0.2130 USDT |
| 2022-08-10 |
0.2329 USDT |
3,541,296.5398 |
0.2340 USDT |
0.1976 USDT |
0.2690 USDT |
0.2515 USDT |
| 2022-08-09 |
0.1931 USDT |
2,049,115.3313 |
0.2088 USDT |
0.1760 USDT |
0.2158 USDT |
0.1932 USDT |