Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-05 |
1.1354 USDT |
221,510.1680 |
1.1591 USDT |
1.0921 USDT |
1.1760 USDT |
1.1715 USDT |
| 2022-03-04 |
1.2367 USDT |
882,436.1399 |
1.2603 USDT |
1.1542 USDT |
1.2850 USDT |
1.1726 USDT |
| 2022-03-03 |
1.2519 USDT |
476,456.3337 |
1.2856 USDT |
1.1978 USDT |
1.3199 USDT |
1.2553 USDT |
| 2022-03-02 |
1.3199 USDT |
337,393.4461 |
1.3540 USDT |
1.2601 USDT |
1.4000 USDT |
1.2805 USDT |
| 2022-03-01 |
1.3583 USDT |
637,035.5126 |
1.4760 USDT |
1.2865 USDT |
1.4914 USDT |
1.3714 USDT |
| 2022-02-28 |
1.2817 USDT |
614,115.9144 |
1.1005 USDT |
1.1000 USDT |
1.3907 USDT |
1.3254 USDT |
| 2022-02-27 |
1.1523 USDT |
324,300.6344 |
1.2045 USDT |
1.0890 USDT |
1.2235 USDT |
1.1027 USDT |
| 2022-02-26 |
1.1490 USDT |
452,932.8513 |
1.1083 USDT |
1.0771 USDT |
1.2374 USDT |
1.1672 USDT |
| 2022-02-25 |
1.0315 USDT |
433,737.8054 |
0.9923 USDT |
0.9734 USDT |
1.0955 USDT |
1.0718 USDT |
| 2022-02-24 |
0.9609 USDT |
637,199.3047 |
1.0961 USDT |
0.9000 USDT |
1.0961 USDT |
0.9507 USDT |
| 2022-02-23 |
1.1668 USDT |
308,285.2434 |
1.1176 USDT |
1.0966 USDT |
1.2200 USDT |
1.1444 USDT |
| 2022-02-22 |
1.0951 USDT |
350,290.9469 |
1.0746 USDT |
1.0588 USDT |
1.1387 USDT |
1.1101 USDT |
| 2022-02-21 |
1.1641 USDT |
440,495.4505 |
1.2132 USDT |
1.0910 USDT |
1.2262 USDT |
1.1486 USDT |
| 2022-02-20 |
1.1542 USDT |
518,039.1014 |
1.1438 USDT |
1.0550 USDT |
1.2359 USDT |
1.1795 USDT |
| 2022-02-19 |
1.1349 USDT |
205,157.2350 |
1.1320 USDT |
1.0988 USDT |
1.1909 USDT |
1.1369 USDT |
| 2022-02-18 |
1.1465 USDT |
520,437.7343 |
1.1969 USDT |
1.0537 USDT |
1.2243 USDT |
1.1317 USDT |
| 2022-02-17 |
1.2737 USDT |
554,661.7458 |
1.3093 USDT |
1.1820 USDT |
1.4032 USDT |
1.2399 USDT |
| 2022-02-16 |
1.3444 USDT |
551,064.7597 |
1.3214 USDT |
1.2500 USDT |
1.4899 USDT |
1.2954 USDT |
| 2022-02-15 |
1.3239 USDT |
433,086.0218 |
1.2372 USDT |
1.2301 USDT |
1.4000 USDT |
1.3295 USDT |
| 2022-02-14 |
1.2172 USDT |
402,667.6458 |
1.2493 USDT |
1.1500 USDT |
1.3124 USDT |
1.2132 USDT |
| 2022-02-13 |
1.2394 USDT |
485,471.4170 |
1.2689 USDT |
1.1944 USDT |
1.2997 USDT |
1.2492 USDT |
| 2022-02-12 |
1.3034 USDT |
323,457.2241 |
1.2853 USDT |
1.2453 USDT |
1.3705 USDT |
1.2666 USDT |
| 2022-02-11 |
1.4039 USDT |
347,164.8384 |
1.4409 USDT |
1.3000 USDT |
1.4800 USDT |
1.3238 USDT |
| 2022-02-10 |
1.5048 USDT |
441,236.3858 |
1.4812 USDT |
1.4220 USDT |
1.6201 USDT |
1.4772 USDT |
| 2022-02-09 |
1.4667 USDT |
233,747.8096 |
1.5116 USDT |
1.4000 USDT |
1.5440 USDT |
1.4869 USDT |
| 2022-02-08 |
1.5182 USDT |
770,064.5613 |
1.7494 USDT |
1.3600 USDT |
1.7494 USDT |
1.4166 USDT |
| 2022-02-07 |
1.6655 USDT |
361,905.6697 |
1.5466 USDT |
1.5466 USDT |
1.8764 USDT |
1.7131 USDT |
| 2022-02-06 |
1.5219 USDT |
218,744.1305 |
1.5586 USDT |
1.4610 USDT |
1.5878 USDT |
1.4898 USDT |
| 2022-02-05 |
1.5443 USDT |
296,470.4844 |
1.5718 USDT |
1.4667 USDT |
1.6323 USDT |
1.5529 USDT |
| 2022-02-04 |
1.4287 USDT |
465,954.7968 |
1.3530 USDT |
1.2809 USDT |
1.6020 USDT |
1.5530 USDT |
| 2022-02-03 |
1.2987 USDT |
291,839.0982 |
1.3192 USDT |
1.2573 USDT |
1.3653 USDT |
1.2870 USDT |
| 2022-02-02 |
1.4051 USDT |
507,984.6981 |
1.4111 USDT |
1.2800 USDT |
1.5500 USDT |
1.3388 USDT |
| 2022-02-01 |
1.4447 USDT |
411,228.5520 |
1.4688 USDT |
1.3900 USDT |
1.5421 USDT |
1.4026 USDT |
| 2022-01-31 |
1.3713 USDT |
1,307,097.8042 |
1.1144 USDT |
1.0588 USDT |
1.7500 USDT |
1.3855 USDT |
| 2022-01-30 |
1.1677 USDT |
329,887.9285 |
1.1956 USDT |
1.1000 USDT |
1.2357 USDT |
1.1356 USDT |
| 2022-01-29 |
1.1895 USDT |
265,556.8350 |
1.1794 USDT |
1.1555 USDT |
1.2353 USDT |
1.1796 USDT |
| 2022-01-28 |
1.1479 USDT |
470,313.8195 |
1.1703 USDT |
1.0852 USDT |
1.2100 USDT |
1.1221 USDT |
| 2022-01-27 |
1.2215 USDT |
591,791.8102 |
1.2406 USDT |
1.1226 USDT |
1.4684 USDT |
1.1540 USDT |
| 2022-01-26 |
1.2415 USDT |
706,432.9699 |
1.1761 USDT |
1.1210 USDT |
1.3900 USDT |
1.1441 USDT |
| 2022-01-25 |
1.1840 USDT |
400,602.6900 |
1.1843 USDT |
1.1423 USDT |
1.2428 USDT |
1.2120 USDT |
| 2022-01-24 |
1.1369 USDT |
743,303.3823 |
1.2165 USDT |
1.0311 USDT |
1.2299 USDT |
1.1859 USDT |
| 2022-01-23 |
1.2304 USDT |
291,132.9656 |
1.1197 USDT |
1.1133 USDT |
1.3500 USDT |
1.1526 USDT |
| 2022-01-22 |
1.2853 USDT |
1,075,842.0108 |
1.4579 USDT |
1.0700 USDT |
1.5128 USDT |
1.0920 USDT |