Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.0297 USDT |
503,034.4573 |
0.0296 USDT |
0.0287 USDT |
0.0310 USDT |
0.0294 USDT |
| 2025-06-15 |
0.0292 USDT |
926,148.8169 |
0.0294 USDT |
0.0285 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-06-14 |
0.0297 USDT |
470,992.1607 |
0.0296 USDT |
0.0288 USDT |
0.0315 USDT |
0.0292 USDT |
| 2025-06-13 |
0.0296 USDT |
2,341,567.6385 |
0.0317 USDT |
0.0280 USDT |
0.0319 USDT |
0.0295 USDT |
| 2025-06-12 |
0.0336 USDT |
577,171.3467 |
0.0337 USDT |
0.0330 USDT |
0.0347 USDT |
0.0340 USDT |
| 2025-06-11 |
0.0367 USDT |
1,190,519.0373 |
0.0359 USDT |
0.0341 USDT |
0.0389 USDT |
0.0363 USDT |
| 2025-06-10 |
0.0355 USDT |
161,568.6009 |
0.0354 USDT |
0.0350 USDT |
0.0361 USDT |
0.0351 USDT |
| 2025-06-09 |
0.0351 USDT |
538,313.6553 |
0.0346 USDT |
0.0339 USDT |
0.0364 USDT |
0.0350 USDT |
| 2025-06-08 |
0.0347 USDT |
697,299.2063 |
0.0346 USDT |
0.0336 USDT |
0.0359 USDT |
0.0352 USDT |
| 2025-06-07 |
0.0344 USDT |
474,403.7117 |
0.0348 USDT |
0.0334 USDT |
0.0355 USDT |
0.0334 USDT |
| 2025-06-06 |
0.0355 USDT |
485,706.6274 |
0.0348 USDT |
0.0347 USDT |
0.0372 USDT |
0.0353 USDT |
| 2025-06-05 |
0.0359 USDT |
415,839.8554 |
0.0358 USDT |
0.0350 USDT |
0.0370 USDT |
0.0354 USDT |
| 2025-06-04 |
0.0368 USDT |
1,799,654.9328 |
0.0382 USDT |
0.0355 USDT |
0.0389 USDT |
0.0380 USDT |
| 2025-06-03 |
0.0389 USDT |
815,519.5912 |
0.0400 USDT |
0.0376 USDT |
0.0406 USDT |
0.0387 USDT |
| 2025-06-02 |
0.0398 USDT |
280,208.1690 |
0.0403 USDT |
0.0390 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-06-01 |
0.0409 USDT |
457,309.7672 |
0.0414 USDT |
0.0386 USDT |
0.0423 USDT |
0.0391 USDT |
| 2025-05-31 |
0.0402 USDT |
835,349.0063 |
0.0398 USDT |
0.0387 USDT |
0.0427 USDT |
0.0411 USDT |
| 2025-05-30 |
0.0407 USDT |
854,367.1046 |
0.0393 USDT |
0.0385 USDT |
0.0439 USDT |
0.0415 USDT |
| 2025-05-29 |
0.0404 USDT |
579,481.7490 |
0.0410 USDT |
0.0398 USDT |
0.0412 USDT |
0.0401 USDT |
| 2025-05-28 |
0.0411 USDT |
662,551.5405 |
0.0419 USDT |
0.0401 USDT |
0.0422 USDT |
0.0411 USDT |
| 2025-05-27 |
0.0439 USDT |
151,909.2973 |
0.0438 USDT |
0.0436 USDT |
0.0445 USDT |
0.0439 USDT |
| 2025-05-26 |
0.0441 USDT |
694,537.3941 |
0.0441 USDT |
0.0437 USDT |
0.0445 USDT |
0.0441 USDT |
| 2025-05-25 |
0.0440 USDT |
320,272.0243 |
0.0441 USDT |
0.0437 USDT |
0.0444 USDT |
0.0440 USDT |
| 2025-05-24 |
0.0443 USDT |
531,769.3201 |
0.0440 USDT |
0.0437 USDT |
0.0455 USDT |
0.0442 USDT |
| 2025-05-23 |
0.0445 USDT |
940,205.0364 |
0.0447 USDT |
0.0437 USDT |
0.0455 USDT |
0.0444 USDT |
| 2025-05-22 |
0.0442 USDT |
647,005.7191 |
0.0442 USDT |
0.0439 USDT |
0.0444 USDT |
0.0441 USDT |
| 2025-05-21 |
0.0443 USDT |
963,112.9814 |
0.0450 USDT |
0.0433 USDT |
0.0453 USDT |
0.0441 USDT |
| 2025-05-20 |
0.0442 USDT |
2,775,482.3165 |
0.0391 USDT |
0.0387 USDT |
0.0468 USDT |
0.0452 USDT |
| 2025-05-19 |
0.0392 USDT |
1,785,789.7473 |
0.0404 USDT |
0.0382 USDT |
0.0405 USDT |
0.0390 USDT |
| 2025-05-18 |
0.0425 USDT |
597,641.0354 |
0.0429 USDT |
0.0418 USDT |
0.0433 USDT |
0.0423 USDT |
| 2025-05-17 |
0.0430 USDT |
974,539.2854 |
0.0435 USDT |
0.0420 USDT |
0.0438 USDT |
0.0427 USDT |
| 2025-05-16 |
0.0436 USDT |
967,691.2846 |
0.0434 USDT |
0.0430 USDT |
0.0441 USDT |
0.0437 USDT |
| 2025-05-15 |
0.0445 USDT |
1,248,737.4364 |
0.0450 USDT |
0.0428 USDT |
0.0454 USDT |
0.0439 USDT |
| 2025-05-14 |
0.0459 USDT |
1,116,930.1308 |
0.0466 USDT |
0.0450 USDT |
0.0471 USDT |
0.0452 USDT |
| 2025-05-13 |
0.0457 USDT |
755,557.2715 |
0.0463 USDT |
0.0449 USDT |
0.0471 USDT |
0.0457 USDT |
| 2025-05-12 |
0.0474 USDT |
1,077,588.0661 |
0.0466 USDT |
0.0456 USDT |
0.0491 USDT |
0.0482 USDT |
| 2025-05-11 |
0.0471 USDT |
1,284,193.7350 |
0.0463 USDT |
0.0459 USDT |
0.0500 USDT |
0.0463 USDT |
| 2025-05-10 |
0.0471 USDT |
617,752.7522 |
0.0465 USDT |
0.0464 USDT |
0.0488 USDT |
0.0484 USDT |
| 2025-05-09 |
0.0464 USDT |
1,034,977.5708 |
0.0439 USDT |
0.0436 USDT |
0.0482 USDT |
0.0465 USDT |
| 2025-05-08 |
0.0435 USDT |
2,428,370.7910 |
0.0408 USDT |
0.0405 USDT |
0.0478 USDT |
0.0439 USDT |
| 2025-05-07 |
0.0414 USDT |
735,183.1657 |
0.0418 USDT |
0.0405 USDT |
0.0425 USDT |
0.0409 USDT |
| 2025-05-06 |
0.0438 USDT |
629,498.9352 |
0.0439 USDT |
0.0428 USDT |
0.0453 USDT |
0.0430 USDT |
| 2025-05-05 |
0.0444 USDT |
1,218,500.8433 |
0.0462 USDT |
0.0430 USDT |
0.0463 USDT |
0.0439 USDT |
| 2025-05-04 |
0.0463 USDT |
798,203.3692 |
0.0463 USDT |
0.0455 USDT |
0.0469 USDT |
0.0462 USDT |
| 2025-05-03 |
0.0477 USDT |
1,111,066.9490 |
0.0473 USDT |
0.0463 USDT |
0.0502 USDT |
0.0469 USDT |
| 2025-05-02 |
0.0485 USDT |
2,937,003.7010 |
0.0497 USDT |
0.0460 USDT |
0.0527 USDT |
0.0476 USDT |
| 2025-05-01 |
0.0499 USDT |
977,311.6113 |
0.0490 USDT |
0.0488 USDT |
0.0530 USDT |
0.0498 USDT |
| 2025-04-30 |
0.0505 USDT |
1,265,467.4040 |
0.0523 USDT |
0.0477 USDT |
0.0530 USDT |
0.0489 USDT |
| 2025-04-29 |
0.0478 USDT |
1,198,520.4873 |
0.0458 USDT |
0.0454 USDT |
0.0512 USDT |
0.0496 USDT |
| 2025-04-28 |
0.0477 USDT |
971,267.8476 |
0.0470 USDT |
0.0444 USDT |
0.0501 USDT |
0.0455 USDT |