Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-19 |
0.3746 USDT |
323,687.3365 |
0.3806 USDT |
0.3625 USDT |
0.3983 USDT |
0.3710 USDT |
| 2022-06-18 |
0.3654 USDT |
268,570.3232 |
0.3988 USDT |
0.3500 USDT |
0.4056 USDT |
0.3782 USDT |
| 2022-06-17 |
0.3897 USDT |
235,435.2163 |
0.3914 USDT |
0.3710 USDT |
0.4120 USDT |
0.3904 USDT |
| 2022-06-16 |
0.4110 USDT |
654,234.2211 |
0.5015 USDT |
0.3718 USDT |
0.5020 USDT |
0.3948 USDT |
| 2022-06-15 |
0.4417 USDT |
101,688.1490 |
0.4676 USDT |
0.4154 USDT |
0.4749 USDT |
0.4319 USDT |
| 2022-06-14 |
0.4927 USDT |
166,296.2505 |
0.5046 USDT |
0.4743 USDT |
0.5236 USDT |
0.4834 USDT |
| 2022-06-13 |
0.4265 USDT |
386,801.4581 |
0.4679 USDT |
0.3887 USDT |
0.4720 USDT |
0.4641 USDT |
| 2022-06-12 |
0.4992 USDT |
134,591.0311 |
0.5289 USDT |
0.4664 USDT |
0.5289 USDT |
0.4709 USDT |
| 2022-06-11 |
0.5545 USDT |
104,792.0831 |
0.6081 USDT |
0.5205 USDT |
0.6212 USDT |
0.5270 USDT |
| 2022-06-10 |
0.6182 USDT |
159,311.7073 |
0.6432 USDT |
0.5939 USDT |
0.6467 USDT |
0.5968 USDT |
| 2022-06-09 |
0.6688 USDT |
71,003.5429 |
0.6709 USDT |
0.6499 USDT |
0.6880 USDT |
0.6573 USDT |
| 2022-06-08 |
0.6677 USDT |
92,775.0601 |
0.6684 USDT |
0.6599 USDT |
0.6765 USDT |
0.6700 USDT |
| 2022-06-07 |
0.6815 USDT |
144,541.5325 |
0.6919 USDT |
0.6611 USDT |
0.7008 USDT |
0.6898 USDT |
| 2022-06-06 |
0.7141 USDT |
138,253.6080 |
0.6823 USDT |
0.6744 USDT |
0.7571 USDT |
0.6860 USDT |
| 2022-06-05 |
0.6956 USDT |
76,626.6224 |
0.7273 USDT |
0.6758 USDT |
0.7273 USDT |
0.6938 USDT |
| 2022-06-04 |
0.7470 USDT |
287,274.8248 |
0.7237 USDT |
0.7200 USDT |
0.7740 USDT |
0.7254 USDT |
| 2022-06-03 |
0.7040 USDT |
590,318.7234 |
0.7068 USDT |
0.6826 USDT |
0.7399 USDT |
0.7278 USDT |
| 2022-06-02 |
0.6825 USDT |
2,456,135.4518 |
0.6504 USDT |
0.5954 USDT |
0.8229 USDT |
0.7274 USDT |
| 2022-06-01 |
0.6673 USDT |
405,791.9856 |
0.6873 USDT |
0.6397 USDT |
0.7031 USDT |
0.6429 USDT |
| 2022-05-31 |
0.6781 USDT |
411,487.8071 |
0.6849 USDT |
0.6275 USDT |
0.7099 USDT |
0.6604 USDT |
| 2022-05-30 |
0.6582 USDT |
768,505.5282 |
0.6533 USDT |
0.6348 USDT |
0.7089 USDT |
0.7008 USDT |
| 2022-05-29 |
0.6624 USDT |
738,134.6034 |
0.6289 USDT |
0.6055 USDT |
0.6990 USDT |
0.6653 USDT |
| 2022-05-28 |
0.6791 USDT |
109,156.3063 |
0.6838 USDT |
0.6562 USDT |
0.6987 USDT |
0.6781 USDT |
| 2022-05-27 |
0.6632 USDT |
352,033.2738 |
0.6983 USDT |
0.6081 USDT |
0.7069 USDT |
0.7041 USDT |
| 2022-05-26 |
0.7055 USDT |
324,494.3320 |
0.7034 USDT |
0.6816 USDT |
0.7400 USDT |
0.6990 USDT |
| 2022-05-25 |
0.7182 USDT |
322,237.4661 |
0.7008 USDT |
0.6860 USDT |
0.7828 USDT |
0.7038 USDT |
| 2022-05-24 |
0.7030 USDT |
309,267.8189 |
0.7253 USDT |
0.6612 USDT |
0.7367 USDT |
0.6813 USDT |
| 2022-05-23 |
0.7302 USDT |
176,264.5651 |
0.7408 USDT |
0.7084 USDT |
0.7520 USDT |
0.7203 USDT |
| 2022-05-22 |
0.7248 USDT |
183,985.5138 |
0.7193 USDT |
0.7011 USDT |
0.7536 USDT |
0.7270 USDT |
| 2022-05-21 |
0.7299 USDT |
351,588.5892 |
0.7258 USDT |
0.6952 USDT |
0.7600 USDT |
0.7367 USDT |
| 2022-05-20 |
0.7476 USDT |
1,038,629.0648 |
0.7432 USDT |
0.7184 USDT |
0.7980 USDT |
0.7238 USDT |
| 2022-05-19 |
0.7427 USDT |
824,840.3902 |
0.7227 USDT |
0.6983 USDT |
0.8362 USDT |
0.7287 USDT |
| 2022-05-18 |
0.8761 USDT |
4,707,926.9121 |
0.5943 USDT |
0.5663 USDT |
1.3925 USDT |
0.7561 USDT |
| 2022-05-17 |
0.5663 USDT |
631,280.7823 |
0.6055 USDT |
0.5295 USDT |
0.6100 USDT |
0.5729 USDT |
| 2022-05-16 |
0.6006 USDT |
179,041.8952 |
0.6108 USDT |
0.5789 USDT |
0.6275 USDT |
0.5854 USDT |
| 2022-05-15 |
0.6089 USDT |
256,934.3936 |
0.5959 USDT |
0.5838 USDT |
0.6415 USDT |
0.5922 USDT |
| 2022-05-14 |
0.5948 USDT |
269,799.0535 |
0.6368 USDT |
0.5622 USDT |
0.6410 USDT |
0.5805 USDT |
| 2022-05-13 |
0.6496 USDT |
469,944.4258 |
0.6007 USDT |
0.5853 USDT |
0.7049 USDT |
0.6421 USDT |
| 2022-05-12 |
0.5173 USDT |
1,274,228.5199 |
0.6237 USDT |
0.4514 USDT |
0.6355 USDT |
0.5780 USDT |
| 2022-05-11 |
0.6626 USDT |
1,274,289.9031 |
0.7000 USDT |
0.5718 USDT |
0.7500 USDT |
0.6231 USDT |
| 2022-05-10 |
0.7322 USDT |
797,056.8793 |
0.7122 USDT |
0.6936 USDT |
0.7683 USDT |
0.7270 USDT |
| 2022-05-09 |
0.7808 USDT |
717,772.9820 |
0.7769 USDT |
0.7210 USDT |
0.8214 USDT |
0.7251 USDT |
| 2022-05-08 |
0.7502 USDT |
397,400.7160 |
0.7815 USDT |
0.7200 USDT |
0.7835 USDT |
0.7443 USDT |
| 2022-05-07 |
0.7908 USDT |
187,700.6709 |
0.7829 USDT |
0.7723 USDT |
0.8068 USDT |
0.7823 USDT |
| 2022-05-06 |
0.7883 USDT |
532,352.1938 |
0.8479 USDT |
0.7500 USDT |
0.8479 USDT |
0.7860 USDT |
| 2022-05-05 |
0.8857 USDT |
253,154.6171 |
0.9453 USDT |
0.8298 USDT |
0.9465 USDT |
0.8298 USDT |
| 2022-05-04 |
0.9226 USDT |
309,473.5334 |
0.8900 USDT |
0.8675 USDT |
0.9627 USDT |
0.9627 USDT |
| 2022-05-03 |
0.8507 USDT |
455,043.8215 |
0.8261 USDT |
0.8036 USDT |
0.9088 USDT |
0.8961 USDT |