Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
2.6131 USDT |
282,348.9032 |
2.6483 USDT |
2.5230 USDT |
2.6999 USDT |
2.5770 USDT |
| 2021-08-21 |
2.6203 USDT |
244,634.8791 |
2.5249 USDT |
2.5249 USDT |
2.8650 USDT |
2.6424 USDT |
| 2021-08-20 |
2.4594 USDT |
480,757.4177 |
2.3203 USDT |
2.2701 USDT |
2.6899 USDT |
2.4767 USDT |
| 2021-08-19 |
2.2804 USDT |
240,439.7467 |
2.2122 USDT |
2.1334 USDT |
2.4309 USDT |
2.3201 USDT |
| 2021-08-18 |
2.2211 USDT |
269,010.5900 |
2.2300 USDT |
2.0700 USDT |
2.4000 USDT |
2.1968 USDT |
| 2021-08-17 |
2.2898 USDT |
215,280.1107 |
2.2803 USDT |
2.2200 USDT |
2.3998 USDT |
2.2327 USDT |
| 2021-08-16 |
2.3443 USDT |
200,346.0967 |
2.3175 USDT |
2.2414 USDT |
2.4000 USDT |
2.2783 USDT |
| 2021-08-15 |
2.2904 USDT |
123,527.6342 |
2.2280 USDT |
2.2200 USDT |
2.3588 USDT |
2.3230 USDT |
| 2021-08-14 |
2.2531 USDT |
161,981.8101 |
2.2630 USDT |
2.1800 USDT |
2.3535 USDT |
2.2669 USDT |
| 2021-08-13 |
2.3268 USDT |
269,802.2808 |
2.2350 USDT |
2.1168 USDT |
2.4664 USDT |
2.2833 USDT |
| 2021-08-12 |
2.3322 USDT |
287,150.4760 |
2.3718 USDT |
2.2268 USDT |
2.4665 USDT |
2.2304 USDT |
| 2021-08-11 |
2.5496 USDT |
254,205.6169 |
2.7099 USDT |
2.3760 USDT |
2.7500 USDT |
2.4062 USDT |
| 2021-08-10 |
2.4139 USDT |
314,418.7953 |
2.2401 USDT |
2.1603 USDT |
2.7500 USDT |
2.7266 USDT |
| 2021-08-09 |
2.1687 USDT |
232,828.8448 |
2.0114 USDT |
1.9632 USDT |
2.3949 USDT |
2.2488 USDT |
| 2021-08-08 |
2.0571 USDT |
208,741.5877 |
2.0896 USDT |
1.9440 USDT |
2.1549 USDT |
2.0230 USDT |
| 2021-08-07 |
2.0881 USDT |
188,889.1246 |
2.1285 USDT |
2.0400 USDT |
2.1948 USDT |
2.0843 USDT |
| 2021-08-06 |
2.1215 USDT |
195,087.4099 |
2.2058 USDT |
2.0300 USDT |
2.2199 USDT |
2.1294 USDT |
| 2021-08-05 |
2.0809 USDT |
153,701.1624 |
2.0460 USDT |
2.0000 USDT |
2.2409 USDT |
2.2045 USDT |
| 2021-08-04 |
2.0529 USDT |
211,980.9274 |
2.0529 USDT |
1.9778 USDT |
2.2078 USDT |
2.0509 USDT |
| 2021-08-03 |
2.1349 USDT |
214,693.0592 |
2.2229 USDT |
1.9600 USDT |
2.2920 USDT |
2.0545 USDT |
| 2021-08-02 |
2.0721 USDT |
492,443.0583 |
2.1693 USDT |
1.8215 USDT |
2.2988 USDT |
2.1901 USDT |
| 2021-08-01 |
2.2471 USDT |
249,977.5751 |
2.1325 USDT |
2.0885 USDT |
2.3890 USDT |
2.1866 USDT |
| 2021-07-31 |
2.0663 USDT |
146,590.4552 |
2.1252 USDT |
1.9301 USDT |
2.2100 USDT |
2.1334 USDT |
| 2021-07-30 |
2.1333 USDT |
392,206.9698 |
1.9194 USDT |
1.9000 USDT |
2.4651 USDT |
2.1247 USDT |
| 2021-07-29 |
1.6862 USDT |
240,516.9247 |
1.5200 USDT |
1.5110 USDT |
1.9559 USDT |
1.8130 USDT |
| 2021-07-28 |
1.5097 USDT |
118,214.8894 |
1.5109 USDT |
1.4465 USDT |
1.5500 USDT |
1.5300 USDT |
| 2021-07-27 |
1.3946 USDT |
130,396.6551 |
1.3520 USDT |
1.2956 USDT |
1.5000 USDT |
1.4860 USDT |
| 2021-07-26 |
1.3711 USDT |
371,984.8568 |
1.2405 USDT |
1.2405 USDT |
1.5520 USDT |
1.3303 USDT |
| 2021-07-25 |
1.2868 USDT |
101,490.9346 |
1.3140 USDT |
1.2351 USDT |
1.3273 USDT |
1.2952 USDT |
| 2021-07-24 |
1.2864 USDT |
126,047.6556 |
1.2315 USDT |
1.2221 USDT |
1.4475 USDT |
1.3120 USDT |
| 2021-07-23 |
1.2389 USDT |
100,835.4374 |
1.2671 USDT |
1.2167 USDT |
1.2700 USDT |
1.2300 USDT |
| 2021-07-22 |
1.2539 USDT |
88,950.7782 |
1.2537 USDT |
1.2280 USDT |
1.2711 USDT |
1.2658 USDT |
| 2021-07-21 |
1.2122 USDT |
177,005.3851 |
1.1067 USDT |
1.1046 USDT |
1.4000 USDT |
1.2465 USDT |
| 2021-07-20 |
1.0596 USDT |
168,791.6617 |
1.1247 USDT |
1.0000 USDT |
1.1541 USDT |
1.1064 USDT |
| 2021-07-19 |
1.1462 USDT |
157,575.0244 |
1.1812 USDT |
1.1000 USDT |
1.2000 USDT |
1.1618 USDT |
| 2021-07-18 |
1.1882 USDT |
146,609.4534 |
1.1598 USDT |
1.1477 USDT |
1.2104 USDT |
1.1863 USDT |
| 2021-07-17 |
1.2248 USDT |
171,034.2135 |
1.2543 USDT |
1.1380 USDT |
1.5000 USDT |
1.1637 USDT |
| 2021-07-16 |
1.3222 USDT |
146,699.2523 |
1.4267 USDT |
1.2402 USDT |
1.4999 USDT |
1.2635 USDT |
| 2021-07-15 |
1.3951 USDT |
201,770.2494 |
1.3440 USDT |
1.3071 USDT |
1.5273 USDT |
1.4357 USDT |
| 2021-07-14 |
1.3591 USDT |
134,488.0411 |
1.3620 USDT |
1.3122 USDT |
1.4168 USDT |
1.3500 USDT |
| 2021-07-13 |
1.3773 USDT |
78,570.1125 |
1.4000 USDT |
1.3547 USDT |
1.4099 USDT |
1.3920 USDT |
| 2021-07-12 |
1.4155 USDT |
172,980.1205 |
1.3963 USDT |
1.3703 USDT |
1.4600 USDT |
1.4000 USDT |
| 2021-07-11 |
1.4079 USDT |
106,225.4775 |
1.4016 USDT |
1.3800 USDT |
1.5288 USDT |
1.3908 USDT |
| 2021-07-10 |
1.4194 USDT |
97,995.5091 |
1.4200 USDT |
1.3800 USDT |
1.4650 USDT |
1.4070 USDT |
| 2021-07-09 |
1.4322 USDT |
114,804.5323 |
1.4382 USDT |
1.3350 USDT |
1.5100 USDT |
1.4312 USDT |
| 2021-07-08 |
1.4942 USDT |
157,040.2957 |
1.4800 USDT |
1.3780 USDT |
1.5798 USDT |
1.4477 USDT |
| 2021-07-07 |
1.5173 USDT |
179,509.3188 |
1.3784 USDT |
1.3531 USDT |
1.8927 USDT |
1.5680 USDT |
| 2021-07-06 |
1.3616 USDT |
181,462.5975 |
1.3639 USDT |
1.2700 USDT |
1.4205 USDT |
1.3680 USDT |
| 2021-07-05 |
1.3232 USDT |
132,300.0706 |
1.4316 USDT |
1.2501 USDT |
1.4316 USDT |
1.3178 USDT |
| 2021-07-04 |
1.3909 USDT |
116,819.2337 |
1.3760 USDT |
1.3102 USDT |
1.4660 USDT |
1.4367 USDT |