Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.2054 USDT |
2,405,896.1687 |
0.2407 USDT |
0.1891 USDT |
0.2410 USDT |
0.1986 USDT |
| 2022-08-07 |
0.2420 USDT |
742,594.8643 |
0.2505 USDT |
0.2300 USDT |
0.2659 USDT |
0.2415 USDT |
| 2022-08-06 |
0.2619 USDT |
890,926.9366 |
0.2720 USDT |
0.2485 USDT |
0.2888 USDT |
0.2570 USDT |
| 2022-08-05 |
0.2600 USDT |
1,245,153.8918 |
0.2800 USDT |
0.2472 USDT |
0.2810 USDT |
0.2522 USDT |
| 2022-08-04 |
0.2597 USDT |
3,453,458.5870 |
0.2402 USDT |
0.2265 USDT |
0.2900 USDT |
0.2621 USDT |
| 2022-08-03 |
0.2000 USDT |
2,064,122.4102 |
0.1942 USDT |
0.1822 USDT |
0.2230 USDT |
0.2084 USDT |
| 2022-08-02 |
0.2083 USDT |
4,195,275.2414 |
0.2072 USDT |
0.1875 USDT |
0.2349 USDT |
0.1952 USDT |
| 2022-08-01 |
0.1685 USDT |
5,299,959.5171 |
0.1608 USDT |
0.1459 USDT |
0.1999 USDT |
0.1722 USDT |
| 2022-07-31 |
0.1712 USDT |
4,821,182.0454 |
0.1612 USDT |
0.1446 USDT |
0.2020 USDT |
0.1710 USDT |
| 2022-07-30 |
0.1599 USDT |
6,240,005.6117 |
0.1838 USDT |
0.1400 USDT |
0.1883 USDT |
0.1718 USDT |
| 2022-07-29 |
0.2150 USDT |
3,830,216.5643 |
0.2691 USDT |
0.1721 USDT |
0.2707 USDT |
0.1840 USDT |
| 2022-07-28 |
0.2827 USDT |
2,336,649.9316 |
0.3256 USDT |
0.2498 USDT |
0.3308 USDT |
0.2752 USDT |
| 2022-07-27 |
0.3049 USDT |
260,619.6340 |
0.2952 USDT |
0.2912 USDT |
0.3183 USDT |
0.3127 USDT |
| 2022-07-26 |
0.3117 USDT |
429,904.2871 |
0.3156 USDT |
0.2887 USDT |
0.3330 USDT |
0.2975 USDT |
| 2022-07-25 |
0.3015 USDT |
1,004,123.6616 |
0.2993 USDT |
0.2500 USDT |
0.3488 USDT |
0.3391 USDT |
| 2022-07-24 |
0.3107 USDT |
491,877.1658 |
0.3169 USDT |
0.2900 USDT |
0.3322 USDT |
0.3009 USDT |
| 2022-07-23 |
0.3368 USDT |
1,157,196.1669 |
0.3584 USDT |
0.2900 USDT |
0.3823 USDT |
0.3165 USDT |
| 2022-07-22 |
0.3934 USDT |
628,582.5916 |
0.4228 USDT |
0.3488 USDT |
0.4336 USDT |
0.3590 USDT |
| 2022-07-21 |
0.4360 USDT |
99,358.1527 |
0.4390 USDT |
0.4267 USDT |
0.4508 USDT |
0.4289 USDT |
| 2022-07-20 |
0.4440 USDT |
288,570.1122 |
0.4593 USDT |
0.4300 USDT |
0.4793 USDT |
0.4388 USDT |
| 2022-07-19 |
0.4552 USDT |
209,189.7406 |
0.4619 USDT |
0.4274 USDT |
0.4825 USDT |
0.4778 USDT |
| 2022-07-18 |
0.4406 USDT |
231,771.4185 |
0.4255 USDT |
0.4210 USDT |
0.4625 USDT |
0.4454 USDT |
| 2022-07-17 |
0.4573 USDT |
252,445.5645 |
0.4300 USDT |
0.4271 USDT |
0.4883 USDT |
0.4386 USDT |
| 2022-07-16 |
0.4401 USDT |
383,894.1018 |
0.4524 USDT |
0.4244 USDT |
0.4582 USDT |
0.4341 USDT |
| 2022-07-15 |
0.4374 USDT |
193,182.4662 |
0.4301 USDT |
0.3950 USDT |
0.4740 USDT |
0.4516 USDT |
| 2022-07-14 |
0.4258 USDT |
201,611.4549 |
0.4258 USDT |
0.4113 USDT |
0.4381 USDT |
0.4319 USDT |
| 2022-07-13 |
0.4233 USDT |
70,578.3676 |
0.4223 USDT |
0.4100 USDT |
0.4370 USDT |
0.4178 USDT |
| 2022-07-12 |
0.4375 USDT |
129,608.8648 |
0.4295 USDT |
0.4158 USDT |
0.4746 USDT |
0.4308 USDT |
| 2022-07-11 |
0.4624 USDT |
169,524.4788 |
0.4255 USDT |
0.4238 USDT |
0.4857 USDT |
0.4536 USDT |
| 2022-07-10 |
0.4477 USDT |
56,008.4422 |
0.4545 USDT |
0.4240 USDT |
0.4670 USDT |
0.4406 USDT |
| 2022-07-09 |
0.4436 USDT |
45,804.6244 |
0.4584 USDT |
0.4311 USDT |
0.4610 USDT |
0.4440 USDT |
| 2022-07-08 |
0.4483 USDT |
176,024.1893 |
0.4283 USDT |
0.4145 USDT |
0.4690 USDT |
0.4610 USDT |
| 2022-07-07 |
0.4430 USDT |
362,200.5784 |
0.4102 USDT |
0.3990 USDT |
0.4873 USDT |
0.4289 USDT |
| 2022-07-06 |
0.3981 USDT |
126,155.5960 |
0.4112 USDT |
0.3832 USDT |
0.4135 USDT |
0.4006 USDT |
| 2022-07-05 |
0.4190 USDT |
312,805.4759 |
0.4032 USDT |
0.3779 USDT |
0.4638 USDT |
0.3992 USDT |
| 2022-07-04 |
0.3883 USDT |
299,164.9593 |
0.3843 USDT |
0.3593 USDT |
0.4205 USDT |
0.3881 USDT |
| 2022-07-03 |
0.3913 USDT |
94,740.5681 |
0.4083 USDT |
0.3720 USDT |
0.4122 USDT |
0.3831 USDT |
| 2022-07-02 |
0.3933 USDT |
298,012.9813 |
0.4202 USDT |
0.3608 USDT |
0.4325 USDT |
0.3933 USDT |
| 2022-07-01 |
0.4319 USDT |
187,367.0379 |
0.4153 USDT |
0.4072 USDT |
0.4662 USDT |
0.4178 USDT |
| 2022-06-30 |
0.4392 USDT |
525,617.6130 |
0.5015 USDT |
0.4000 USDT |
0.5015 USDT |
0.4144 USDT |
| 2022-06-29 |
0.5361 USDT |
199,214.7867 |
0.5672 USDT |
0.4900 USDT |
0.5924 USDT |
0.4992 USDT |
| 2022-06-28 |
0.6048 USDT |
540,268.3502 |
0.5981 USDT |
0.5400 USDT |
0.6860 USDT |
0.5630 USDT |
| 2022-06-27 |
0.6366 USDT |
1,236,185.6184 |
0.4778 USDT |
0.4778 USDT |
0.7700 USDT |
0.5824 USDT |
| 2022-06-26 |
0.4758 USDT |
81,745.1597 |
0.4647 USDT |
0.4555 USDT |
0.5120 USDT |
0.4572 USDT |
| 2022-06-25 |
0.4982 USDT |
139,210.4859 |
0.4919 USDT |
0.4600 USDT |
0.5420 USDT |
0.4639 USDT |
| 2022-06-24 |
0.4359 USDT |
125,425.3199 |
0.4233 USDT |
0.4207 USDT |
0.4508 USDT |
0.4354 USDT |
| 2022-06-23 |
0.4131 USDT |
42,894.1791 |
0.3963 USDT |
0.3956 USDT |
0.4233 USDT |
0.4132 USDT |
| 2022-06-22 |
0.4151 USDT |
111,765.8491 |
0.4194 USDT |
0.3950 USDT |
0.4473 USDT |
0.4021 USDT |
| 2022-06-21 |
0.4293 USDT |
103,993.6128 |
0.4154 USDT |
0.4136 USDT |
0.4522 USDT |
0.4208 USDT |
| 2022-06-20 |
0.4130 USDT |
179,323.0700 |
0.3893 USDT |
0.3822 USDT |
0.4338 USDT |
0.4071 USDT |