Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0161 USDT |
1,802,058.5009 |
0.0158 USDT |
0.0152 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-09-23 |
0.0156 USDT |
1,057,833.2160 |
0.0161 USDT |
0.0152 USDT |
0.0163 USDT |
0.0156 USDT |
| 2025-09-22 |
0.0162 USDT |
1,248,687.9033 |
0.0167 USDT |
0.0159 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-09-21 |
0.0170 USDT |
726,220.9025 |
0.0172 USDT |
0.0167 USDT |
0.0177 USDT |
0.0168 USDT |
| 2025-09-20 |
0.0181 USDT |
2,460,218.5314 |
0.0185 USDT |
0.0165 USDT |
0.0195 USDT |
0.0168 USDT |
| 2025-09-19 |
0.0188 USDT |
1,135,955.9406 |
0.0195 USDT |
0.0181 USDT |
0.0197 USDT |
0.0183 USDT |
| 2025-09-18 |
0.0197 USDT |
459,545.9984 |
0.0195 USDT |
0.0195 USDT |
0.0201 USDT |
0.0195 USDT |
| 2025-09-17 |
0.0193 USDT |
3,301,006.4452 |
0.0176 USDT |
0.0176 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-09-16 |
0.0174 USDT |
768,420.2835 |
0.0170 USDT |
0.0170 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-09-15 |
0.0176 USDT |
1,110,747.5869 |
0.0190 USDT |
0.0166 USDT |
0.0191 USDT |
0.0169 USDT |
| 2025-09-14 |
0.0191 USDT |
1,623,593.5618 |
0.0200 USDT |
0.0184 USDT |
0.0203 USDT |
0.0186 USDT |
| 2025-09-13 |
0.0200 USDT |
1,071,162.6253 |
0.0203 USDT |
0.0193 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-09-12 |
0.0198 USDT |
727,395.1422 |
0.0203 USDT |
0.0193 USDT |
0.0206 USDT |
0.0201 USDT |
| 2025-09-11 |
0.0196 USDT |
809,908.1620 |
0.0201 USDT |
0.0190 USDT |
0.0203 USDT |
0.0197 USDT |
| 2025-09-10 |
0.0199 USDT |
1,268,655.5306 |
0.0191 USDT |
0.0189 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-09-09 |
0.0178 USDT |
842,352.6619 |
0.0176 USDT |
0.0173 USDT |
0.0184 USDT |
0.0174 USDT |
| 2025-09-08 |
0.0174 USDT |
2,787,609.6883 |
0.0166 USDT |
0.0163 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-09-07 |
0.0168 USDT |
3,138,882.2811 |
0.0167 USDT |
0.0160 USDT |
0.0178 USDT |
0.0167 USDT |
| 2025-09-06 |
0.0164 USDT |
3,021,138.7331 |
0.0168 USDT |
0.0152 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-09-05 |
0.0172 USDT |
5,575,593.7860 |
0.0187 USDT |
0.0162 USDT |
0.0187 USDT |
0.0177 USDT |
| 2025-09-04 |
0.0192 USDT |
1,392,501.0311 |
0.0197 USDT |
0.0180 USDT |
0.0199 USDT |
0.0188 USDT |
| 2025-09-03 |
0.0197 USDT |
1,784,961.9798 |
0.0202 USDT |
0.0193 USDT |
0.0204 USDT |
0.0197 USDT |
| 2025-09-02 |
0.0201 USDT |
1,422,042.5311 |
0.0203 USDT |
0.0194 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-09-01 |
0.0214 USDT |
1,333,580.3509 |
0.0220 USDT |
0.0207 USDT |
0.0220 USDT |
0.0210 USDT |
| 2025-08-31 |
0.0223 USDT |
3,217,391.4280 |
0.0221 USDT |
0.0220 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-08-30 |
0.0223 USDT |
3,492,815.8412 |
0.0221 USDT |
0.0219 USDT |
0.0231 USDT |
0.0220 USDT |
| 2025-08-29 |
0.0240 USDT |
3,678,414.2311 |
0.0239 USDT |
0.0229 USDT |
0.0249 USDT |
0.0229 USDT |
| 2025-08-28 |
0.0244 USDT |
2,049,321.6838 |
0.0249 USDT |
0.0236 USDT |
0.0256 USDT |
0.0246 USDT |
| 2025-08-27 |
0.0236 USDT |
945,808.5698 |
0.0245 USDT |
0.0230 USDT |
0.0249 USDT |
0.0234 USDT |
| 2025-08-26 |
0.0236 USDT |
4,310,310.4228 |
0.0218 USDT |
0.0215 USDT |
0.0250 USDT |
0.0242 USDT |
| 2025-08-25 |
0.0229 USDT |
5,732,600.3279 |
0.0217 USDT |
0.0210 USDT |
0.0258 USDT |
0.0218 USDT |
| 2025-08-24 |
0.0224 USDT |
5,344,168.1894 |
0.0240 USDT |
0.0215 USDT |
0.0240 USDT |
0.0217 USDT |
| 2025-08-23 |
0.0247 USDT |
10,355,324.3429 |
0.0256 USDT |
0.0215 USDT |
0.0288 USDT |
0.0232 USDT |
| 2025-08-22 |
0.0207 USDT |
9,551,860.7129 |
0.0197 USDT |
0.0187 USDT |
0.0252 USDT |
0.0229 USDT |
| 2025-08-21 |
0.0220 USDT |
6,084,045.2520 |
0.0237 USDT |
0.0208 USDT |
0.0238 USDT |
0.0211 USDT |
| 2025-08-20 |
0.0209 USDT |
9,333,032.8472 |
0.0217 USDT |
0.0185 USDT |
0.0230 USDT |
0.0215 USDT |
| 2025-08-19 |
0.0215 USDT |
1,970,936.9800 |
0.0214 USDT |
0.0206 USDT |
0.0225 USDT |
0.0216 USDT |
| 2025-08-18 |
0.0224 USDT |
1,372,862.0663 |
0.0228 USDT |
0.0216 USDT |
0.0233 USDT |
0.0221 USDT |
| 2025-08-17 |
0.0242 USDT |
2,581,825.5721 |
0.0246 USDT |
0.0232 USDT |
0.0263 USDT |
0.0239 USDT |
| 2025-08-16 |
0.0249 USDT |
1,392,105.7079 |
0.0261 USDT |
0.0240 USDT |
0.0269 USDT |
0.0251 USDT |
| 2025-08-15 |
0.0249 USDT |
1,161,326.8332 |
0.0249 USDT |
0.0242 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-08-14 |
0.0255 USDT |
1,297,612.7698 |
0.0267 USDT |
0.0241 USDT |
0.0269 USDT |
0.0242 USDT |
| 2025-08-13 |
0.0271 USDT |
443,866.0058 |
0.0266 USDT |
0.0264 USDT |
0.0275 USDT |
0.0271 USDT |
| 2025-08-12 |
0.0260 USDT |
1,171,176.0430 |
0.0274 USDT |
0.0249 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-08-11 |
0.0288 USDT |
889,484.9645 |
0.0284 USDT |
0.0280 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-08-10 |
0.0283 USDT |
2,068,148.1518 |
0.0273 USDT |
0.0267 USDT |
0.0299 USDT |
0.0288 USDT |
| 2025-08-09 |
0.0257 USDT |
1,549,316.0100 |
0.0244 USDT |
0.0243 USDT |
0.0275 USDT |
0.0261 USDT |
| 2025-08-08 |
0.0232 USDT |
3,765,150.8695 |
0.0239 USDT |
0.0217 USDT |
0.0253 USDT |
0.0246 USDT |
| 2025-08-07 |
0.0249 USDT |
4,887,131.0429 |
0.0232 USDT |
0.0231 USDT |
0.0278 USDT |
0.0237 USDT |
| 2025-08-06 |
0.0240 USDT |
2,281,248.3510 |
0.0241 USDT |
0.0230 USDT |
0.0259 USDT |
0.0231 USDT |