Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
0.0495 USDT |
920,417.0472 |
0.0486 USDT |
0.0465 USDT |
0.0535 USDT |
0.0477 USDT |
| 2025-04-26 |
0.0482 USDT |
1,230,001.2920 |
0.0470 USDT |
0.0458 USDT |
0.0522 USDT |
0.0489 USDT |
| 2025-04-25 |
0.0468 USDT |
670,701.0643 |
0.0458 USDT |
0.0454 USDT |
0.0489 USDT |
0.0472 USDT |
| 2025-04-24 |
0.0454 USDT |
934,374.9177 |
0.0452 USDT |
0.0439 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-04-23 |
0.0453 USDT |
1,432,512.7907 |
0.0443 USDT |
0.0437 USDT |
0.0465 USDT |
0.0452 USDT |
| 2025-04-22 |
0.0416 USDT |
684,141.8932 |
0.0414 USDT |
0.0403 USDT |
0.0439 USDT |
0.0436 USDT |
| 2025-04-21 |
0.0419 USDT |
1,138,561.3252 |
0.0408 USDT |
0.0407 USDT |
0.0427 USDT |
0.0415 USDT |
| 2025-04-20 |
0.0416 USDT |
733,094.6283 |
0.0427 USDT |
0.0407 USDT |
0.0429 USDT |
0.0417 USDT |
| 2025-04-19 |
0.0418 USDT |
540,903.2535 |
0.0409 USDT |
0.0408 USDT |
0.0427 USDT |
0.0419 USDT |
| 2025-04-18 |
0.0399 USDT |
755,621.6661 |
0.0402 USDT |
0.0390 USDT |
0.0408 USDT |
0.0404 USDT |
| 2025-04-17 |
0.0423 USDT |
647,363.8462 |
0.0417 USDT |
0.0406 USDT |
0.0437 USDT |
0.0407 USDT |
| 2025-04-16 |
0.0397 USDT |
711,902.2887 |
0.0401 USDT |
0.0387 USDT |
0.0410 USDT |
0.0391 USDT |
| 2025-04-15 |
0.0428 USDT |
2,014,723.4452 |
0.0404 USDT |
0.0393 USDT |
0.0460 USDT |
0.0406 USDT |
| 2025-04-14 |
0.0395 USDT |
1,185,034.8841 |
0.0382 USDT |
0.0377 USDT |
0.0410 USDT |
0.0392 USDT |
| 2025-04-13 |
0.0382 USDT |
1,166,824.3156 |
0.0379 USDT |
0.0367 USDT |
0.0395 USDT |
0.0375 USDT |
| 2025-04-12 |
0.0380 USDT |
944,032.3451 |
0.0374 USDT |
0.0370 USDT |
0.0395 USDT |
0.0388 USDT |
| 2025-04-11 |
0.0369 USDT |
980,173.5598 |
0.0349 USDT |
0.0346 USDT |
0.0385 USDT |
0.0382 USDT |
| 2025-04-10 |
0.0348 USDT |
2,247,142.3370 |
0.0360 USDT |
0.0331 USDT |
0.0383 USDT |
0.0351 USDT |
| 2025-04-09 |
0.0320 USDT |
945,749.2309 |
0.0313 USDT |
0.0299 USDT |
0.0350 USDT |
0.0344 USDT |
| 2025-04-08 |
0.0339 USDT |
568,181.0858 |
0.0341 USDT |
0.0325 USDT |
0.0348 USDT |
0.0339 USDT |
| 2025-04-07 |
0.0321 USDT |
1,263,867.5258 |
0.0336 USDT |
0.0303 USDT |
0.0343 USDT |
0.0333 USDT |
| 2025-04-06 |
0.0372 USDT |
264,634.2973 |
0.0380 USDT |
0.0357 USDT |
0.0386 USDT |
0.0363 USDT |
| 2025-04-05 |
0.0385 USDT |
832,412.0162 |
0.0397 USDT |
0.0372 USDT |
0.0408 USDT |
0.0380 USDT |
| 2025-04-04 |
0.0371 USDT |
507,515.1421 |
0.0363 USDT |
0.0355 USDT |
0.0387 USDT |
0.0367 USDT |
| 2025-04-03 |
0.0366 USDT |
1,022,356.9931 |
0.0376 USDT |
0.0344 USDT |
0.0393 USDT |
0.0354 USDT |
| 2025-04-02 |
0.0390 USDT |
491,199.6830 |
0.0403 USDT |
0.0380 USDT |
0.0404 USDT |
0.0390 USDT |
| 2025-04-01 |
0.0414 USDT |
2,214,153.3469 |
0.0391 USDT |
0.0377 USDT |
0.0440 USDT |
0.0403 USDT |
| 2025-03-31 |
0.0399 USDT |
1,531,878.6061 |
0.0416 USDT |
0.0380 USDT |
0.0429 USDT |
0.0391 USDT |
| 2025-03-30 |
0.0430 USDT |
1,101,400.3892 |
0.0420 USDT |
0.0410 USDT |
0.0454 USDT |
0.0415 USDT |
| 2025-03-29 |
0.0441 USDT |
785,987.7408 |
0.0445 USDT |
0.0418 USDT |
0.0450 USDT |
0.0419 USDT |
| 2025-03-28 |
0.0465 USDT |
1,296,647.6273 |
0.0505 USDT |
0.0446 USDT |
0.0507 USDT |
0.0446 USDT |
| 2025-03-27 |
0.0498 USDT |
747,353.5183 |
0.0498 USDT |
0.0478 USDT |
0.0514 USDT |
0.0504 USDT |
| 2025-03-26 |
0.0535 USDT |
5,819,638.4193 |
0.0470 USDT |
0.0469 USDT |
0.0599 USDT |
0.0499 USDT |
| 2025-03-25 |
0.0438 USDT |
1,654,496.6373 |
0.0402 USDT |
0.0401 USDT |
0.0476 USDT |
0.0455 USDT |
| 2025-03-24 |
0.0391 USDT |
877,845.0217 |
0.0398 USDT |
0.0385 USDT |
0.0398 USDT |
0.0395 USDT |
| 2025-03-23 |
0.0406 USDT |
691,357.3958 |
0.0394 USDT |
0.0394 USDT |
0.0425 USDT |
0.0395 USDT |
| 2025-03-22 |
0.0405 USDT |
1,123,589.2964 |
0.0383 USDT |
0.0380 USDT |
0.0474 USDT |
0.0404 USDT |
| 2025-03-21 |
0.0406 USDT |
1,950,577.0938 |
0.0388 USDT |
0.0375 USDT |
0.0455 USDT |
0.0379 USDT |
| 2025-03-20 |
0.0386 USDT |
836,098.0538 |
0.0395 USDT |
0.0370 USDT |
0.0409 USDT |
0.0388 USDT |
| 2025-03-19 |
0.0397 USDT |
1,490,167.9163 |
0.0388 USDT |
0.0384 USDT |
0.0406 USDT |
0.0386 USDT |
| 2025-03-18 |
0.0392 USDT |
1,102,705.2546 |
0.0408 USDT |
0.0380 USDT |
0.0411 USDT |
0.0384 USDT |
| 2025-03-17 |
0.0472 USDT |
8,831,463.8069 |
0.0433 USDT |
0.0390 USDT |
0.0643 USDT |
0.0410 USDT |
| 2025-03-16 |
0.0431 USDT |
633,279.3168 |
0.0429 USDT |
0.0426 USDT |
0.0438 USDT |
0.0434 USDT |
| 2025-03-15 |
0.0426 USDT |
819,347.5910 |
0.0425 USDT |
0.0413 USDT |
0.0442 USDT |
0.0428 USDT |