Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0408 USDT |
892,408.4778 |
0.0409 USDT |
0.0397 USDT |
0.0420 USDT |
0.0409 USDT |
| 2025-03-13 |
0.0417 USDT |
734,245.2776 |
0.0415 USDT |
0.0411 USDT |
0.0421 USDT |
0.0415 USDT |
| 2025-03-12 |
0.0415 USDT |
2,765,219.5751 |
0.0423 USDT |
0.0377 USDT |
0.0437 USDT |
0.0416 USDT |
| 2025-03-11 |
0.0416 USDT |
1,540,563.6703 |
0.0412 USDT |
0.0399 USDT |
0.0461 USDT |
0.0417 USDT |
| 2025-03-10 |
0.0420 USDT |
1,956,763.2396 |
0.0431 USDT |
0.0410 USDT |
0.0434 USDT |
0.0411 USDT |
| 2025-03-09 |
0.0491 USDT |
2,835,936.3642 |
0.0535 USDT |
0.0430 USDT |
0.0545 USDT |
0.0438 USDT |
| 2025-03-08 |
0.0550 USDT |
601,996.1757 |
0.0559 USDT |
0.0532 USDT |
0.0560 USDT |
0.0545 USDT |
| 2025-03-07 |
0.0560 USDT |
868,829.6852 |
0.0558 USDT |
0.0550 USDT |
0.0574 USDT |
0.0559 USDT |
| 2025-03-06 |
0.0561 USDT |
380,673.7909 |
0.0556 USDT |
0.0556 USDT |
0.0565 USDT |
0.0559 USDT |
| 2025-03-05 |
0.0548 USDT |
711,175.8333 |
0.0545 USDT |
0.0538 USDT |
0.0569 USDT |
0.0552 USDT |
| 2025-03-04 |
0.0562 USDT |
1,218,811.4206 |
0.0599 USDT |
0.0539 USDT |
0.0608 USDT |
0.0551 USDT |
| 2025-03-03 |
0.0616 USDT |
1,137,471.2575 |
0.0648 USDT |
0.0581 USDT |
0.0653 USDT |
0.0597 USDT |
| 2025-03-02 |
0.0642 USDT |
7,344,784.8069 |
0.0471 USDT |
0.0469 USDT |
0.0889 USDT |
0.0655 USDT |
| 2025-03-01 |
0.0475 USDT |
1,536,289.8673 |
0.0463 USDT |
0.0460 USDT |
0.0522 USDT |
0.0471 USDT |
| 2025-02-28 |
0.0468 USDT |
5,456,546.5452 |
0.0511 USDT |
0.0430 USDT |
0.0554 USDT |
0.0462 USDT |
| 2025-02-27 |
0.0503 USDT |
585,987.6607 |
0.0500 USDT |
0.0499 USDT |
0.0516 USDT |
0.0505 USDT |
| 2025-02-26 |
0.0506 USDT |
3,788,257.3561 |
0.0493 USDT |
0.0493 USDT |
0.0522 USDT |
0.0500 USDT |
| 2025-02-25 |
0.0498 USDT |
2,439,833.4583 |
0.0518 USDT |
0.0476 USDT |
0.0518 USDT |
0.0492 USDT |
| 2025-02-24 |
0.0538 USDT |
2,236,199.3228 |
0.0530 USDT |
0.0520 USDT |
0.0588 USDT |
0.0527 USDT |
| 2025-02-23 |
0.0529 USDT |
517,197.0612 |
0.0526 USDT |
0.0525 USDT |
0.0533 USDT |
0.0533 USDT |
| 2025-02-22 |
0.0529 USDT |
687,339.9369 |
0.0530 USDT |
0.0519 USDT |
0.0536 USDT |
0.0527 USDT |
| 2025-02-21 |
0.0539 USDT |
748,656.9714 |
0.0529 USDT |
0.0529 USDT |
0.0553 USDT |
0.0535 USDT |
| 2025-02-20 |
0.0531 USDT |
1,558,406.1791 |
0.0523 USDT |
0.0521 USDT |
0.0580 USDT |
0.0531 USDT |
| 2025-02-19 |
0.0536 USDT |
1,112,263.6627 |
0.0553 USDT |
0.0520 USDT |
0.0558 USDT |
0.0521 USDT |
| 2025-02-18 |
0.0544 USDT |
1,427,446.5113 |
0.0539 USDT |
0.0530 USDT |
0.0564 USDT |
0.0549 USDT |
| 2025-02-17 |
0.0543 USDT |
871,182.0210 |
0.0546 USDT |
0.0526 USDT |
0.0550 USDT |
0.0538 USDT |
| 2025-02-16 |
0.0549 USDT |
777,868.0988 |
0.0560 USDT |
0.0538 USDT |
0.0566 USDT |
0.0545 USDT |
| 2025-02-15 |
0.0566 USDT |
1,277,941.8597 |
0.0572 USDT |
0.0555 USDT |
0.0580 USDT |
0.0561 USDT |
| 2025-02-14 |
0.0550 USDT |
2,716,136.7094 |
0.0522 USDT |
0.0522 USDT |
0.0609 USDT |
0.0570 USDT |
| 2025-02-13 |
0.0527 USDT |
815,977.8657 |
0.0531 USDT |
0.0518 USDT |
0.0537 USDT |
0.0522 USDT |
| 2025-02-12 |
0.0526 USDT |
1,007,113.2348 |
0.0536 USDT |
0.0520 USDT |
0.0536 USDT |
0.0531 USDT |
| 2025-02-11 |
0.0547 USDT |
612,335.4600 |
0.0550 USDT |
0.0540 USDT |
0.0554 USDT |
0.0547 USDT |
| 2025-02-10 |
0.0533 USDT |
1,854,774.0213 |
0.0522 USDT |
0.0509 USDT |
0.0560 USDT |
0.0542 USDT |
| 2025-02-09 |
0.0586 USDT |
1,275,601.9155 |
0.0600 USDT |
0.0560 USDT |
0.0602 USDT |
0.0565 USDT |
| 2025-02-08 |
0.0600 USDT |
1,246,723.6760 |
0.0599 USDT |
0.0588 USDT |
0.0610 USDT |
0.0599 USDT |
| 2025-02-07 |
0.0604 USDT |
4,036,373.1138 |
0.0624 USDT |
0.0560 USDT |
0.0630 USDT |
0.0592 USDT |
| 2025-02-06 |
0.0636 USDT |
334,084.2784 |
0.0640 USDT |
0.0625 USDT |
0.0646 USDT |
0.0627 USDT |
| 2025-02-05 |
0.0639 USDT |
1,103,172.3413 |
0.0630 USDT |
0.0624 USDT |
0.0650 USDT |
0.0642 USDT |
| 2025-02-04 |
0.0635 USDT |
2,444,572.5163 |
0.0631 USDT |
0.0602 USDT |
0.0650 USDT |
0.0631 USDT |
| 2025-02-03 |
0.0588 USDT |
5,012,639.6703 |
0.0619 USDT |
0.0553 USDT |
0.0619 USDT |
0.0603 USDT |
| 2025-02-02 |
0.0669 USDT |
1,475,143.0509 |
0.0693 USDT |
0.0614 USDT |
0.0693 USDT |
0.0626 USDT |
| 2025-02-01 |
0.0724 USDT |
1,309,781.0031 |
0.0728 USDT |
0.0700 USDT |
0.0746 USDT |
0.0728 USDT |
| 2025-01-31 |
0.0691 USDT |
1,248,880.7673 |
0.0664 USDT |
0.0659 USDT |
0.0749 USDT |
0.0715 USDT |
| 2025-01-30 |
0.0655 USDT |
2,959,261.4007 |
0.0637 USDT |
0.0624 USDT |
0.0759 USDT |
0.0669 USDT |
| 2025-01-29 |
0.0638 USDT |
1,872,572.8891 |
0.0646 USDT |
0.0620 USDT |
0.0657 USDT |
0.0634 USDT |
| 2025-01-28 |
0.0689 USDT |
1,647,587.8618 |
0.0688 USDT |
0.0670 USDT |
0.0720 USDT |
0.0686 USDT |
| 2025-01-27 |
0.0685 USDT |
3,785,720.5545 |
0.0723 USDT |
0.0646 USDT |
0.0730 USDT |
0.0685 USDT |
| 2025-01-26 |
0.0731 USDT |
1,741,565.5152 |
0.0728 USDT |
0.0662 USDT |
0.0789 USDT |
0.0741 USDT |
| 2025-01-25 |
0.0720 USDT |
759,866.3520 |
0.0721 USDT |
0.0707 USDT |
0.0750 USDT |
0.0719 USDT |
| 2025-01-24 |
0.0715 USDT |
1,862,195.2646 |
0.0717 USDT |
0.0682 USDT |
0.0753 USDT |
0.0728 USDT |