Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
2.1614 USDT |
350,419.8335 |
2.1560 USDT |
2.0500 USDT |
2.3000 USDT |
2.1197 USDT |
| 2022-01-18 |
2.1287 USDT |
328,544.8212 |
2.1098 USDT |
2.0500 USDT |
2.2164 USDT |
2.1520 USDT |
| 2022-01-17 |
2.2105 USDT |
288,611.1136 |
2.3311 USDT |
2.0770 USDT |
2.3311 USDT |
2.0953 USDT |
| 2022-01-16 |
2.2451 USDT |
701,386.6755 |
2.4045 USDT |
2.1150 USDT |
2.4217 USDT |
2.1989 USDT |
| 2022-01-15 |
2.5640 USDT |
686,695.0078 |
2.7731 USDT |
2.3802 USDT |
2.8392 USDT |
2.4708 USDT |
| 2022-01-14 |
3.0348 USDT |
293,389.8086 |
3.0700 USDT |
2.9238 USDT |
3.1479 USDT |
2.9648 USDT |
| 2022-01-13 |
3.2050 USDT |
238,906.7934 |
3.2984 USDT |
3.0698 USDT |
3.3309 USDT |
3.1150 USDT |
| 2022-01-12 |
3.2009 USDT |
298,908.6779 |
3.0412 USDT |
3.0307 USDT |
3.5256 USDT |
3.3498 USDT |
| 2022-01-11 |
3.0628 USDT |
247,097.1606 |
2.9773 USDT |
2.9717 USDT |
3.1476 USDT |
3.0888 USDT |
| 2022-01-10 |
3.0181 USDT |
166,304.8406 |
3.0500 USDT |
2.9181 USDT |
3.1565 USDT |
2.9790 USDT |
| 2022-01-09 |
2.9952 USDT |
97,375.2722 |
3.0278 USDT |
2.9492 USDT |
3.0594 USDT |
3.0481 USDT |
| 2022-01-08 |
2.9660 USDT |
332,495.6980 |
3.0100 USDT |
2.8100 USDT |
3.1303 USDT |
3.0249 USDT |
| 2022-01-07 |
3.0715 USDT |
340,796.6674 |
3.2347 USDT |
2.9484 USDT |
3.2749 USDT |
2.9928 USDT |
| 2022-01-06 |
3.2299 USDT |
322,298.4237 |
3.4240 USDT |
3.0980 USDT |
3.4262 USDT |
3.1653 USDT |
| 2022-01-05 |
3.6304 USDT |
714,607.4065 |
3.7629 USDT |
3.1136 USDT |
3.9613 USDT |
3.3270 USDT |
| 2022-01-04 |
3.5870 USDT |
424,100.3334 |
3.5872 USDT |
3.3833 USDT |
3.7900 USDT |
3.6314 USDT |
| 2022-01-03 |
3.3149 USDT |
447,028.0743 |
3.1162 USDT |
3.0515 USDT |
3.5920 USDT |
3.5578 USDT |
| 2022-01-02 |
3.0874 USDT |
132,764.8378 |
3.0809 USDT |
3.0387 USDT |
3.1578 USDT |
3.1071 USDT |
| 2022-01-01 |
3.0637 USDT |
210,157.0207 |
2.9757 USDT |
2.9490 USDT |
3.1838 USDT |
3.0956 USDT |
| 2021-12-31 |
3.0020 USDT |
164,022.3918 |
2.9235 USDT |
2.9049 USDT |
3.0920 USDT |
2.9333 USDT |
| 2021-12-30 |
2.9483 USDT |
249,468.0585 |
3.0377 USDT |
2.8805 USDT |
3.0379 USDT |
2.9258 USDT |
| 2021-12-29 |
3.1317 USDT |
124,477.9021 |
3.1200 USDT |
3.0838 USDT |
3.1865 USDT |
3.0893 USDT |
| 2021-12-28 |
3.2903 USDT |
191,146.5508 |
3.4768 USDT |
3.0952 USDT |
3.4849 USDT |
3.1210 USDT |
| 2021-12-27 |
3.4963 USDT |
110,485.1940 |
3.4683 USDT |
3.4152 USDT |
3.5819 USDT |
3.5091 USDT |
| 2021-12-26 |
3.4342 USDT |
65,107.2645 |
3.4174 USDT |
3.3720 USDT |
3.4953 USDT |
3.4494 USDT |
| 2021-12-25 |
3.3823 USDT |
79,636.2968 |
3.4004 USDT |
3.3485 USDT |
3.4441 USDT |
3.4199 USDT |
| 2021-12-24 |
3.4388 USDT |
296,541.6959 |
3.3582 USDT |
3.3356 USDT |
3.5500 USDT |
3.3386 USDT |
| 2021-12-23 |
3.2548 USDT |
182,678.5572 |
3.1811 USDT |
3.1186 USDT |
3.4126 USDT |
3.3576 USDT |
| 2021-12-22 |
3.1754 USDT |
164,648.6997 |
3.1650 USDT |
3.1055 USDT |
3.2297 USDT |
3.1955 USDT |
| 2021-12-21 |
3.1008 USDT |
178,667.1705 |
2.9805 USDT |
2.9700 USDT |
3.2219 USDT |
3.1628 USDT |
| 2021-12-20 |
2.9037 USDT |
188,524.6913 |
2.9473 USDT |
2.8000 USDT |
3.0171 USDT |
2.9800 USDT |
| 2021-12-19 |
2.9725 USDT |
150,697.9979 |
2.9253 USDT |
2.8964 USDT |
3.0290 USDT |
2.9112 USDT |
| 2021-12-18 |
2.8673 USDT |
137,136.8962 |
2.8480 USDT |
2.7894 USDT |
2.9644 USDT |
2.9241 USDT |
| 2021-12-17 |
2.8826 USDT |
226,839.2199 |
2.9803 USDT |
2.7913 USDT |
3.0247 USDT |
2.8625 USDT |
| 2021-12-16 |
3.0099 USDT |
211,583.2632 |
3.0980 USDT |
2.7886 USDT |
3.1431 USDT |
3.0206 USDT |
| 2021-12-15 |
3.0322 USDT |
211,202.8085 |
3.0400 USDT |
2.9021 USDT |
3.1522 USDT |
3.1000 USDT |
| 2021-12-14 |
3.0101 USDT |
154,804.5063 |
3.0666 USDT |
2.9429 USDT |
3.0754 USDT |
3.0058 USDT |
| 2021-12-13 |
3.2541 USDT |
314,139.9860 |
3.4344 USDT |
3.0071 USDT |
3.4432 USDT |
3.0624 USDT |
| 2021-12-12 |
3.4386 USDT |
138,928.0210 |
3.4252 USDT |
3.3678 USDT |
3.5160 USDT |
3.4913 USDT |
| 2021-12-11 |
3.4217 USDT |
148,988.1261 |
3.2907 USDT |
3.2752 USDT |
3.5178 USDT |
3.4327 USDT |
| 2021-12-10 |
3.4215 USDT |
265,536.9704 |
3.5428 USDT |
3.2579 USDT |
3.5734 USDT |
3.2788 USDT |
| 2021-12-09 |
3.7090 USDT |
338,926.8755 |
4.0525 USDT |
3.4517 USDT |
4.0567 USDT |
3.4779 USDT |
| 2021-12-08 |
3.9171 USDT |
577,448.5443 |
3.5586 USDT |
3.5172 USDT |
4.1732 USDT |
4.0290 USDT |
| 2021-12-07 |
3.6423 USDT |
555,762.7985 |
3.5701 USDT |
3.4846 USDT |
3.9280 USDT |
3.6997 USDT |
| 2021-12-06 |
3.1034 USDT |
856,747.6613 |
3.2473 USDT |
2.7333 USDT |
3.4222 USDT |
3.4030 USDT |
| 2021-12-05 |
3.4156 USDT |
385,998.2517 |
3.6807 USDT |
3.2315 USDT |
3.7000 USDT |
3.2315 USDT |
| 2021-12-04 |
3.8779 USDT |
510,641.0462 |
4.1885 USDT |
3.5987 USDT |
4.3001 USDT |
3.7760 USDT |
| 2021-12-03 |
4.3611 USDT |
538,403.5583 |
4.1842 USDT |
4.1636 USDT |
4.9467 USDT |
4.1941 USDT |
| 2021-12-02 |
4.2703 USDT |
294,375.1160 |
4.4035 USDT |
4.0904 USDT |
4.7128 USDT |
4.2000 USDT |
| 2021-12-01 |
4.6122 USDT |
538,076.0475 |
4.6446 USDT |
4.3800 USDT |
4.9000 USDT |
4.4176 USDT |