Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-24 |
3.7811 USDT |
226,777.2107 |
3.8976 USDT |
3.6716 USDT |
3.9508 USDT |
3.7808 USDT |
| 2021-11-23 |
3.8783 USDT |
336,930.9952 |
3.8304 USDT |
3.7869 USDT |
3.9659 USDT |
3.8701 USDT |
| 2021-11-22 |
3.9039 USDT |
645,414.9629 |
3.9770 USDT |
3.7565 USDT |
4.0624 USDT |
3.7867 USDT |
| 2021-11-21 |
4.1643 USDT |
275,233.7713 |
4.3402 USDT |
4.0212 USDT |
4.3405 USDT |
4.1430 USDT |
| 2021-11-20 |
4.3350 USDT |
679,834.7414 |
3.9350 USDT |
3.9145 USDT |
4.6500 USDT |
4.3387 USDT |
| 2021-11-19 |
3.9462 USDT |
468,712.6824 |
3.8943 USDT |
3.8176 USDT |
4.2572 USDT |
3.8821 USDT |
| 2021-11-18 |
3.9538 USDT |
267,321.3618 |
4.0583 USDT |
3.7610 USDT |
4.0865 USDT |
3.8450 USDT |
| 2021-11-17 |
4.1187 USDT |
201,660.5869 |
4.1122 USDT |
4.0551 USDT |
4.2037 USDT |
4.0933 USDT |
| 2021-11-16 |
4.3022 USDT |
295,097.2996 |
4.4569 USDT |
4.0629 USDT |
4.4783 USDT |
4.1090 USDT |
| 2021-11-15 |
4.6517 USDT |
304,205.7068 |
4.7951 USDT |
4.4545 USDT |
4.8401 USDT |
4.4555 USDT |
| 2021-11-14 |
5.0377 USDT |
209,772.5934 |
5.1700 USDT |
4.8090 USDT |
5.2281 USDT |
4.8336 USDT |
| 2021-11-13 |
5.2244 USDT |
441,933.9858 |
5.1509 USDT |
4.6368 USDT |
5.4454 USDT |
5.1927 USDT |
| 2021-11-12 |
5.5707 USDT |
542,294.3474 |
5.6254 USDT |
5.1500 USDT |
6.0094 USDT |
5.1710 USDT |
| 2021-11-11 |
5.4729 USDT |
1,119,131.6129 |
5.0469 USDT |
4.8540 USDT |
5.9328 USDT |
5.7328 USDT |
| 2021-11-10 |
5.0234 USDT |
763,390.2407 |
4.3334 USDT |
4.1665 USDT |
5.7000 USDT |
5.5634 USDT |
| 2021-11-09 |
4.1706 USDT |
179,262.9283 |
4.2437 USDT |
4.0439 USDT |
4.2601 USDT |
4.0678 USDT |
| 2021-11-08 |
4.0700 USDT |
235,298.4505 |
4.0249 USDT |
3.9327 USDT |
4.1673 USDT |
4.0995 USDT |
| 2021-11-07 |
4.0224 USDT |
251,439.3752 |
4.0015 USDT |
3.9383 USDT |
4.1122 USDT |
3.9949 USDT |
| 2021-11-06 |
4.2018 USDT |
161,049.1995 |
4.3066 USDT |
4.0827 USDT |
4.3573 USDT |
4.1304 USDT |
| 2021-11-05 |
4.4693 USDT |
185,485.9920 |
4.4712 USDT |
4.3301 USDT |
4.6001 USDT |
4.3514 USDT |
| 2021-11-04 |
4.4616 USDT |
753,590.1665 |
4.2959 USDT |
4.1956 USDT |
4.7822 USDT |
4.4679 USDT |
| 2021-11-03 |
4.3862 USDT |
193,223.7879 |
4.4967 USDT |
4.3000 USDT |
4.5191 USDT |
4.3251 USDT |
| 2021-11-02 |
4.6014 USDT |
319,042.8934 |
4.8298 USDT |
4.3361 USDT |
4.8543 USDT |
4.5551 USDT |
| 2021-11-01 |
4.7503 USDT |
189,418.3820 |
4.6559 USDT |
4.5300 USDT |
4.9325 USDT |
4.8721 USDT |
| 2021-10-31 |
4.5988 USDT |
240,388.5698 |
4.7441 USDT |
4.3904 USDT |
4.8203 USDT |
4.5225 USDT |
| 2021-10-30 |
4.7871 USDT |
270,242.8364 |
4.9117 USDT |
4.5813 USDT |
4.9118 USDT |
4.6967 USDT |
| 2021-10-29 |
4.9066 USDT |
229,051.7023 |
4.9077 USDT |
4.8336 USDT |
5.0111 USDT |
4.9099 USDT |
| 2021-10-28 |
4.9608 USDT |
207,234.6893 |
5.0028 USDT |
4.8891 USDT |
5.0586 USDT |
4.9195 USDT |
| 2021-10-27 |
4.9253 USDT |
310,599.9506 |
4.8310 USDT |
4.7500 USDT |
5.1000 USDT |
4.9342 USDT |
| 2021-10-26 |
5.0758 USDT |
384,636.8135 |
5.3039 USDT |
4.7387 USDT |
5.3747 USDT |
4.7638 USDT |
| 2021-10-25 |
5.4464 USDT |
364,840.3143 |
5.3336 USDT |
5.3230 USDT |
5.6052 USDT |
5.3829 USDT |
| 2021-10-24 |
5.4807 USDT |
162,433.2623 |
5.6392 USDT |
5.3556 USDT |
5.6572 USDT |
5.3899 USDT |
| 2021-10-23 |
5.5314 USDT |
263,520.7520 |
5.6600 USDT |
5.3855 USDT |
5.7018 USDT |
5.5249 USDT |
| 2021-10-22 |
5.5988 USDT |
320,833.6662 |
5.7764 USDT |
5.4599 USDT |
5.8810 USDT |
5.5953 USDT |
| 2021-10-21 |
5.9309 USDT |
317,474.2975 |
5.8283 USDT |
5.5815 USDT |
6.1400 USDT |
5.6751 USDT |
| 2021-10-20 |
5.8386 USDT |
689,172.7402 |
6.2040 USDT |
5.5500 USDT |
6.3467 USDT |
5.7059 USDT |
| 2021-10-19 |
6.7048 USDT |
639,776.9706 |
6.6456 USDT |
6.2556 USDT |
6.9332 USDT |
6.2556 USDT |
| 2021-10-18 |
6.6597 USDT |
454,574.6911 |
6.3975 USDT |
6.3912 USDT |
6.9700 USDT |
6.7351 USDT |
| 2021-10-17 |
6.1341 USDT |
230,859.2660 |
6.1381 USDT |
6.0260 USDT |
6.2469 USDT |
6.1003 USDT |
| 2021-10-16 |
6.1909 USDT |
318,135.2155 |
6.1999 USDT |
6.0000 USDT |
6.3800 USDT |
6.1810 USDT |
| 2021-10-15 |
6.4320 USDT |
425,812.7983 |
6.8614 USDT |
6.1525 USDT |
6.9200 USDT |
6.2236 USDT |
| 2021-10-14 |
6.4732 USDT |
651,318.7085 |
5.9395 USDT |
5.8121 USDT |
6.9302 USDT |
6.8834 USDT |
| 2021-10-13 |
5.5618 USDT |
431,168.3745 |
5.3040 USDT |
5.2632 USDT |
6.0600 USDT |
5.9628 USDT |
| 2021-10-12 |
5.2686 USDT |
283,820.0004 |
5.2133 USDT |
5.1706 USDT |
5.3886 USDT |
5.3200 USDT |
| 2021-10-11 |
5.2265 USDT |
242,359.5270 |
5.2272 USDT |
5.1067 USDT |
5.3162 USDT |
5.1925 USDT |
| 2021-10-10 |
5.2132 USDT |
520,011.1237 |
5.6159 USDT |
4.8998 USDT |
5.6306 USDT |
5.2613 USDT |
| 2021-10-09 |
5.5963 USDT |
249,461.0628 |
5.6623 USDT |
5.5000 USDT |
5.7059 USDT |
5.6510 USDT |
| 2021-10-08 |
5.7754 USDT |
306,998.9584 |
5.9025 USDT |
5.6224 USDT |
5.9300 USDT |
5.7024 USDT |
| 2021-10-07 |
5.7988 USDT |
329,051.2953 |
5.7715 USDT |
5.6000 USDT |
6.3500 USDT |
5.9681 USDT |
| 2021-10-06 |
5.5559 USDT |
602,764.2102 |
5.4000 USDT |
5.3092 USDT |
6.0600 USDT |
5.7804 USDT |