Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.0245 USDT |
4,256,000.1574 |
0.0281 USDT |
0.0228 USDT |
0.0281 USDT |
0.0241 USDT |
| 2025-08-04 |
0.0277 USDT |
339,460.5913 |
0.0274 USDT |
0.0269 USDT |
0.0280 USDT |
0.0275 USDT |
| 2025-08-03 |
0.0274 USDT |
618,573.8879 |
0.0273 USDT |
0.0270 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-08-02 |
0.0288 USDT |
1,088,314.0824 |
0.0293 USDT |
0.0273 USDT |
0.0302 USDT |
0.0273 USDT |
| 2025-08-01 |
0.0297 USDT |
1,600,707.5991 |
0.0304 USDT |
0.0293 USDT |
0.0307 USDT |
0.0293 USDT |
| 2025-07-31 |
0.0305 USDT |
2,509,691.9989 |
0.0297 USDT |
0.0295 USDT |
0.0315 USDT |
0.0304 USDT |
| 2025-07-30 |
0.0330 USDT |
846,840.5970 |
0.0343 USDT |
0.0312 USDT |
0.0350 USDT |
0.0320 USDT |
| 2025-07-29 |
0.0355 USDT |
789,874.2752 |
0.0367 USDT |
0.0345 USDT |
0.0367 USDT |
0.0347 USDT |
| 2025-07-28 |
0.0376 USDT |
782,782.6788 |
0.0380 USDT |
0.0367 USDT |
0.0383 USDT |
0.0367 USDT |
| 2025-07-27 |
0.0379 USDT |
139,110.8810 |
0.0376 USDT |
0.0376 USDT |
0.0382 USDT |
0.0378 USDT |
| 2025-07-26 |
0.0374 USDT |
630,395.0577 |
0.0378 USDT |
0.0362 USDT |
0.0384 USDT |
0.0377 USDT |
| 2025-07-25 |
0.0377 USDT |
719,307.7202 |
0.0381 USDT |
0.0371 USDT |
0.0382 USDT |
0.0378 USDT |
| 2025-07-24 |
0.0380 USDT |
928,475.1252 |
0.0384 USDT |
0.0371 USDT |
0.0391 USDT |
0.0381 USDT |
| 2025-07-23 |
0.0387 USDT |
1,052,353.6171 |
0.0394 USDT |
0.0373 USDT |
0.0398 USDT |
0.0386 USDT |
| 2025-07-22 |
0.0392 USDT |
1,135,221.5229 |
0.0391 USDT |
0.0382 USDT |
0.0410 USDT |
0.0390 USDT |
| 2025-07-21 |
0.0399 USDT |
1,172,796.5997 |
0.0389 USDT |
0.0383 USDT |
0.0417 USDT |
0.0395 USDT |
| 2025-07-20 |
0.0391 USDT |
785,986.6461 |
0.0376 USDT |
0.0375 USDT |
0.0418 USDT |
0.0391 USDT |
| 2025-07-19 |
0.0375 USDT |
529,665.8444 |
0.0378 USDT |
0.0369 USDT |
0.0387 USDT |
0.0376 USDT |
| 2025-07-18 |
0.0378 USDT |
672,836.1914 |
0.0377 USDT |
0.0364 USDT |
0.0393 USDT |
0.0376 USDT |
| 2025-07-17 |
0.0375 USDT |
497,773.0334 |
0.0377 USDT |
0.0368 USDT |
0.0385 USDT |
0.0376 USDT |
| 2025-07-16 |
0.0372 USDT |
775,916.9810 |
0.0365 USDT |
0.0357 USDT |
0.0389 USDT |
0.0374 USDT |
| 2025-07-15 |
0.0347 USDT |
2,117,149.6576 |
0.0343 USDT |
0.0314 USDT |
0.0390 USDT |
0.0365 USDT |
| 2025-07-14 |
0.0390 USDT |
635,305.4409 |
0.0384 USDT |
0.0375 USDT |
0.0410 USDT |
0.0390 USDT |
| 2025-07-13 |
0.0385 USDT |
1,447,241.9074 |
0.0361 USDT |
0.0359 USDT |
0.0410 USDT |
0.0384 USDT |
| 2025-07-12 |
0.0364 USDT |
853,734.3517 |
0.0343 USDT |
0.0341 USDT |
0.0380 USDT |
0.0367 USDT |
| 2025-07-11 |
0.0340 USDT |
2,141,178.0465 |
0.0290 USDT |
0.0286 USDT |
0.0393 USDT |
0.0368 USDT |
| 2025-07-10 |
0.0281 USDT |
2,125,431.9494 |
0.0273 USDT |
0.0266 USDT |
0.0302 USDT |
0.0291 USDT |
| 2025-07-09 |
0.0269 USDT |
719,707.7686 |
0.0255 USDT |
0.0253 USDT |
0.0282 USDT |
0.0268 USDT |
| 2025-07-08 |
0.0259 USDT |
2,217,922.1238 |
0.0263 USDT |
0.0248 USDT |
0.0270 USDT |
0.0258 USDT |
| 2025-07-07 |
0.0258 USDT |
5,185,703.6784 |
0.0217 USDT |
0.0210 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-07-06 |
0.0215 USDT |
513,208.3188 |
0.0217 USDT |
0.0210 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-07-05 |
0.0220 USDT |
510,704.5156 |
0.0218 USDT |
0.0216 USDT |
0.0233 USDT |
0.0217 USDT |
| 2025-07-04 |
0.0231 USDT |
459,408.2854 |
0.0236 USDT |
0.0226 USDT |
0.0236 USDT |
0.0228 USDT |
| 2025-07-03 |
0.0241 USDT |
912,047.9857 |
0.0242 USDT |
0.0230 USDT |
0.0260 USDT |
0.0237 USDT |
| 2025-07-02 |
0.0234 USDT |
474,740.2900 |
0.0231 USDT |
0.0230 USDT |
0.0240 USDT |
0.0233 USDT |
| 2025-07-01 |
0.0246 USDT |
814,737.0976 |
0.0252 USDT |
0.0235 USDT |
0.0257 USDT |
0.0238 USDT |
| 2025-06-30 |
0.0258 USDT |
654,389.7423 |
0.0255 USDT |
0.0251 USDT |
0.0272 USDT |
0.0254 USDT |
| 2025-06-29 |
0.0253 USDT |
471,811.9764 |
0.0250 USDT |
0.0241 USDT |
0.0273 USDT |
0.0253 USDT |
| 2025-06-28 |
0.0253 USDT |
769,591.9470 |
0.0253 USDT |
0.0247 USDT |
0.0260 USDT |
0.0250 USDT |
| 2025-06-27 |
0.0270 USDT |
1,207,289.5716 |
0.0265 USDT |
0.0263 USDT |
0.0285 USDT |
0.0265 USDT |
| 2025-06-26 |
0.0277 USDT |
1,458,519.4774 |
0.0291 USDT |
0.0265 USDT |
0.0291 USDT |
0.0265 USDT |
| 2025-06-25 |
0.0290 USDT |
10,737,211.1728 |
0.0228 USDT |
0.0215 USDT |
0.0346 USDT |
0.0292 USDT |
| 2025-06-24 |
0.0228 USDT |
1,022,432.2761 |
0.0225 USDT |
0.0216 USDT |
0.0245 USDT |
0.0233 USDT |
| 2025-06-23 |
0.0225 USDT |
2,664,790.6328 |
0.0224 USDT |
0.0206 USDT |
0.0260 USDT |
0.0219 USDT |
| 2025-06-22 |
0.0248 USDT |
408,191.7123 |
0.0249 USDT |
0.0244 USDT |
0.0254 USDT |
0.0249 USDT |
| 2025-06-21 |
0.0257 USDT |
1,258,149.0761 |
0.0268 USDT |
0.0243 USDT |
0.0270 USDT |
0.0248 USDT |
| 2025-06-20 |
0.0285 USDT |
494,574.2382 |
0.0283 USDT |
0.0282 USDT |
0.0292 USDT |
0.0283 USDT |
| 2025-06-19 |
0.0302 USDT |
1,467,036.4615 |
0.0290 USDT |
0.0282 USDT |
0.0329 USDT |
0.0288 USDT |
| 2025-06-18 |
0.0300 USDT |
975,039.1284 |
0.0308 USDT |
0.0291 USDT |
0.0311 USDT |
0.0298 USDT |
| 2025-06-17 |
0.0304 USDT |
391,489.4413 |
0.0311 USDT |
0.0298 USDT |
0.0314 USDT |
0.0307 USDT |