Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
1.0635 USDT |
160,894.0362 |
1.0525 USDT |
1.0458 USDT |
1.0789 USDT |
1.0589 USDT |
| 2022-04-23 |
1.0615 USDT |
166,259.9944 |
1.0817 USDT |
1.0374 USDT |
1.0883 USDT |
1.0680 USDT |
| 2022-04-22 |
1.0632 USDT |
371,311.7039 |
1.1114 USDT |
1.0300 USDT |
1.1114 USDT |
1.0798 USDT |
| 2022-04-21 |
1.1253 USDT |
340,708.0332 |
1.1086 USDT |
1.0999 USDT |
1.1600 USDT |
1.1101 USDT |
| 2022-04-20 |
1.1352 USDT |
393,708.5069 |
1.1526 USDT |
1.0979 USDT |
1.1800 USDT |
1.0979 USDT |
| 2022-04-19 |
1.1233 USDT |
519,141.7193 |
1.0865 USDT |
1.0566 USDT |
1.1805 USDT |
1.1478 USDT |
| 2022-04-18 |
1.0453 USDT |
270,989.6350 |
1.0554 USDT |
1.0107 USDT |
1.0890 USDT |
1.0584 USDT |
| 2022-04-17 |
1.0978 USDT |
385,888.7904 |
1.0803 USDT |
1.0318 USDT |
1.1498 USDT |
1.0942 USDT |
| 2022-04-16 |
1.0593 USDT |
283,922.2201 |
1.0863 USDT |
0.9928 USDT |
1.1103 USDT |
1.0197 USDT |
| 2022-04-15 |
1.0942 USDT |
222,043.3972 |
1.0783 USDT |
1.0681 USDT |
1.1163 USDT |
1.0983 USDT |
| 2022-04-14 |
1.1084 USDT |
311,365.4126 |
1.1112 USDT |
1.0560 USDT |
1.1446 USDT |
1.0805 USDT |
| 2022-04-13 |
1.1228 USDT |
607,619.2010 |
1.1347 USDT |
1.0949 USDT |
1.1696 USDT |
1.1329 USDT |
| 2022-04-12 |
1.1414 USDT |
618,021.3793 |
1.1123 USDT |
1.1000 USDT |
1.1916 USDT |
1.1075 USDT |
| 2022-04-11 |
1.2321 USDT |
528,259.2166 |
1.2962 USDT |
1.1385 USDT |
1.3128 USDT |
1.1397 USDT |
| 2022-04-10 |
1.3337 USDT |
761,111.1126 |
1.1535 USDT |
1.1421 USDT |
1.5462 USDT |
1.4019 USDT |
| 2022-04-09 |
1.1501 USDT |
191,398.0871 |
1.1194 USDT |
1.1102 USDT |
1.1832 USDT |
1.1576 USDT |
| 2022-04-08 |
1.2292 USDT |
531,127.3994 |
1.2774 USDT |
1.1564 USDT |
1.3078 USDT |
1.1825 USDT |
| 2022-04-07 |
1.2699 USDT |
257,832.3202 |
1.2807 USDT |
1.2500 USDT |
1.3073 USDT |
1.2840 USDT |
| 2022-04-06 |
1.3028 USDT |
535,221.9568 |
1.3178 USDT |
1.2500 USDT |
1.3695 USDT |
1.2617 USDT |
| 2022-04-05 |
1.3621 USDT |
469,953.2171 |
1.3930 USDT |
1.2941 USDT |
1.4201 USDT |
1.3674 USDT |
| 2022-04-04 |
1.3541 USDT |
1,025,154.5644 |
1.4173 USDT |
1.2501 USDT |
1.4340 USDT |
1.3507 USDT |
| 2022-04-03 |
1.2983 USDT |
697,022.0673 |
1.2180 USDT |
1.1797 USDT |
1.4101 USDT |
1.4100 USDT |
| 2022-04-02 |
1.2640 USDT |
569,870.1745 |
1.2407 USDT |
1.2100 USDT |
1.3185 USDT |
1.3000 USDT |
| 2022-04-01 |
1.1564 USDT |
357,924.5547 |
1.1430 USDT |
1.1055 USDT |
1.2306 USDT |
1.2104 USDT |
| 2022-03-31 |
1.1840 USDT |
548,503.9091 |
1.2338 USDT |
1.1299 USDT |
1.2460 USDT |
1.1415 USDT |
| 2022-03-30 |
1.2484 USDT |
588,221.7815 |
1.1869 USDT |
1.1869 USDT |
1.3151 USDT |
1.2101 USDT |
| 2022-03-29 |
1.2608 USDT |
439,421.2033 |
1.2466 USDT |
1.1850 USDT |
1.3510 USDT |
1.2322 USDT |
| 2022-03-28 |
1.2313 USDT |
744,256.2861 |
1.1650 USDT |
1.1500 USDT |
1.3307 USDT |
1.2758 USDT |
| 2022-03-27 |
1.1444 USDT |
550,094.4865 |
1.0777 USDT |
1.0757 USDT |
1.2004 USDT |
1.1100 USDT |
| 2022-03-26 |
1.1571 USDT |
359,925.4365 |
1.1012 USDT |
1.0945 USDT |
1.2160 USDT |
1.1433 USDT |
| 2022-03-25 |
1.1806 USDT |
366,812.2862 |
1.1404 USDT |
1.1330 USDT |
1.2389 USDT |
1.1401 USDT |
| 2022-03-24 |
1.1575 USDT |
405,712.7107 |
1.1396 USDT |
1.1300 USDT |
1.1999 USDT |
1.1523 USDT |
| 2022-03-23 |
1.1599 USDT |
406,590.9435 |
1.1967 USDT |
1.1220 USDT |
1.2116 USDT |
1.1301 USDT |
| 2022-03-22 |
1.1813 USDT |
580,947.1662 |
1.1344 USDT |
1.1136 USDT |
1.2750 USDT |
1.2168 USDT |
| 2022-03-21 |
1.2002 USDT |
281,245.9780 |
1.2446 USDT |
1.1436 USDT |
1.2788 USDT |
1.1520 USDT |
| 2022-03-20 |
1.2612 USDT |
675,493.5022 |
1.0886 USDT |
1.0759 USDT |
1.3709 USDT |
1.2552 USDT |
| 2022-03-19 |
1.1440 USDT |
277,465.9668 |
1.1300 USDT |
1.0921 USDT |
1.2000 USDT |
1.0928 USDT |
| 2022-03-18 |
1.1243 USDT |
440,180.4342 |
1.0564 USDT |
1.0200 USDT |
1.2257 USDT |
1.1270 USDT |
| 2022-03-17 |
1.0685 USDT |
109,663.9921 |
1.0920 USDT |
1.0506 USDT |
1.0966 USDT |
1.0616 USDT |
| 2022-03-16 |
1.0541 USDT |
164,420.8733 |
1.0310 USDT |
1.0190 USDT |
1.1000 USDT |
1.0844 USDT |
| 2022-03-15 |
1.0584 USDT |
124,190.5786 |
1.0913 USDT |
1.0318 USDT |
1.1141 USDT |
1.0561 USDT |
| 2022-03-14 |
1.0457 USDT |
162,403.4990 |
1.0169 USDT |
1.0140 USDT |
1.1362 USDT |
1.0653 USDT |
| 2022-03-13 |
1.0561 USDT |
158,974.8955 |
1.0768 USDT |
0.9960 USDT |
1.1083 USDT |
1.0418 USDT |
| 2022-03-12 |
1.0587 USDT |
209,372.9738 |
1.0392 USDT |
1.0144 USDT |
1.1171 USDT |
1.0688 USDT |
| 2022-03-11 |
1.0577 USDT |
343,999.0900 |
1.0775 USDT |
1.0144 USDT |
1.1209 USDT |
1.0456 USDT |
| 2022-03-10 |
1.0883 USDT |
296,737.4971 |
1.1409 USDT |
1.0370 USDT |
1.1705 USDT |
1.0776 USDT |
| 2022-03-09 |
1.1260 USDT |
473,435.3256 |
1.0386 USDT |
1.0319 USDT |
1.1725 USDT |
1.1545 USDT |
| 2022-03-08 |
1.0628 USDT |
282,141.5526 |
1.0636 USDT |
1.0291 USDT |
1.1092 USDT |
1.0478 USDT |
| 2022-03-07 |
1.0925 USDT |
298,629.4465 |
1.0864 USDT |
1.0626 USDT |
1.1411 USDT |
1.0801 USDT |
| 2022-03-06 |
1.1471 USDT |
267,689.4528 |
1.1651 USDT |
1.1060 USDT |
1.2005 USDT |
1.1467 USDT |