Identifier on Kucoin: ZCX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-29 |
0.1370 USDT |
2,176,068.4699 |
0.1294 USDT |
0.1270 USDT |
0.1500 USDT |
0.1469 USDT |
| 2024-11-28 |
0.1294 USDT |
758,827.1284 |
0.1313 USDT |
0.1272 USDT |
0.1325 USDT |
0.1300 USDT |
| 2024-11-27 |
0.1226 USDT |
753,747.6212 |
0.1149 USDT |
0.1133 USDT |
0.1280 USDT |
0.1274 USDT |
| 2024-11-26 |
0.1142 USDT |
1,036,704.0358 |
0.1140 USDT |
0.1111 USDT |
0.1186 USDT |
0.1133 USDT |
| 2024-11-25 |
0.1201 USDT |
1,680,424.2907 |
0.1195 USDT |
0.1143 USDT |
0.1268 USDT |
0.1157 USDT |
| 2024-11-24 |
0.1117 USDT |
1,659,774.9231 |
0.1155 USDT |
0.1050 USDT |
0.1175 USDT |
0.1175 USDT |
| 2024-11-23 |
0.1144 USDT |
1,166,397.7584 |
0.1066 USDT |
0.1066 USDT |
0.1210 USDT |
0.1169 USDT |
| 2024-11-22 |
0.1014 USDT |
1,640,990.6072 |
0.0926 USDT |
0.0920 USDT |
0.1150 USDT |
0.1036 USDT |
| 2024-11-21 |
0.0898 USDT |
2,163,411.7079 |
0.0822 USDT |
0.0813 USDT |
0.1000 USDT |
0.0914 USDT |
| 2024-11-20 |
0.0856 USDT |
490,990.0459 |
0.0838 USDT |
0.0832 USDT |
0.0880 USDT |
0.0860 USDT |
| 2024-11-19 |
0.0863 USDT |
896,962.8917 |
0.0883 USDT |
0.0833 USDT |
0.0886 USDT |
0.0834 USDT |
| 2024-11-18 |
0.0880 USDT |
1,048,518.8136 |
0.0855 USDT |
0.0847 USDT |
0.0900 USDT |
0.0886 USDT |
| 2024-11-17 |
0.0845 USDT |
1,953,656.0035 |
0.0827 USDT |
0.0823 USDT |
0.0863 USDT |
0.0855 USDT |
| 2024-11-16 |
0.0807 USDT |
771,676.5646 |
0.0811 USDT |
0.0787 USDT |
0.0820 USDT |
0.0814 USDT |
| 2024-11-15 |
0.0796 USDT |
1,459,328.4982 |
0.0808 USDT |
0.0781 USDT |
0.0812 USDT |
0.0785 USDT |
| 2024-11-14 |
0.0812 USDT |
1,452,473.6731 |
0.0829 USDT |
0.0790 USDT |
0.0834 USDT |
0.0816 USDT |
| 2024-11-13 |
0.0861 USDT |
2,262,462.3460 |
0.0904 USDT |
0.0800 USDT |
0.0908 USDT |
0.0827 USDT |
| 2024-11-12 |
0.0911 USDT |
1,557,654.2970 |
0.0963 USDT |
0.0865 USDT |
0.0965 USDT |
0.0887 USDT |
| 2024-11-11 |
0.0919 USDT |
3,136,886.6249 |
0.0840 USDT |
0.0840 USDT |
0.0982 USDT |
0.0965 USDT |
| 2024-11-10 |
0.0822 USDT |
645,251.6278 |
0.0798 USDT |
0.0795 USDT |
0.0853 USDT |
0.0834 USDT |
| 2024-11-09 |
0.0770 USDT |
1,370,281.4177 |
0.0744 USDT |
0.0735 USDT |
0.0809 USDT |
0.0791 USDT |
| 2024-11-08 |
0.0768 USDT |
1,245,108.1689 |
0.0769 USDT |
0.0740 USDT |
0.0797 USDT |
0.0742 USDT |
| 2024-11-07 |
0.0774 USDT |
790,530.6037 |
0.0765 USDT |
0.0722 USDT |
0.0804 USDT |
0.0764 USDT |
| 2024-11-06 |
0.0718 USDT |
1,387,896.3433 |
0.0674 USDT |
0.0670 USDT |
0.0761 USDT |
0.0761 USDT |
| 2024-11-05 |
0.0677 USDT |
1,830,894.8687 |
0.0674 USDT |
0.0633 USDT |
0.0710 USDT |
0.0660 USDT |
| 2024-11-04 |
0.0711 USDT |
1,646,691.1093 |
0.0748 USDT |
0.0658 USDT |
0.0789 USDT |
0.0677 USDT |
| 2024-11-03 |
0.0750 USDT |
847,331.2773 |
0.0778 USDT |
0.0726 USDT |
0.0778 USDT |
0.0755 USDT |
| 2024-11-02 |
0.0787 USDT |
396,787.9544 |
0.0799 USDT |
0.0770 USDT |
0.0808 USDT |
0.0772 USDT |
| 2024-11-01 |
0.0776 USDT |
1,771,373.7848 |
0.0769 USDT |
0.0730 USDT |
0.0840 USDT |
0.0803 USDT |
| 2024-10-31 |
0.0804 USDT |
564,047.9717 |
0.0808 USDT |
0.0778 USDT |
0.0855 USDT |
0.0779 USDT |
| 2024-10-30 |
0.0787 USDT |
756,111.5944 |
0.0784 USDT |
0.0757 USDT |
0.0815 USDT |
0.0805 USDT |
| 2024-10-29 |
0.0770 USDT |
843,571.3144 |
0.0746 USDT |
0.0738 USDT |
0.0810 USDT |
0.0778 USDT |
| 2024-10-28 |
0.0739 USDT |
833,779.9469 |
0.0729 USDT |
0.0714 USDT |
0.0766 USDT |
0.0722 USDT |
| 2024-10-27 |
0.0738 USDT |
671,073.8300 |
0.0740 USDT |
0.0712 USDT |
0.0770 USDT |
0.0739 USDT |
| 2024-10-26 |
0.0731 USDT |
2,302,944.2690 |
0.0740 USDT |
0.0710 USDT |
0.0758 USDT |
0.0746 USDT |
| 2024-10-25 |
0.0780 USDT |
1,178,155.7479 |
0.0783 USDT |
0.0752 USDT |
0.0825 USDT |
0.0772 USDT |
| 2024-10-24 |
0.0776 USDT |
746,001.1554 |
0.0778 USDT |
0.0741 USDT |
0.0804 USDT |
0.0790 USDT |
| 2024-10-23 |
0.0786 USDT |
884,274.0858 |
0.0797 USDT |
0.0760 USDT |
0.0816 USDT |
0.0769 USDT |
| 2024-10-22 |
0.0800 USDT |
408,760.1901 |
0.0831 USDT |
0.0792 USDT |
0.0833 USDT |
0.0804 USDT |
| 2024-10-21 |
0.0827 USDT |
1,214,336.1522 |
0.0876 USDT |
0.0763 USDT |
0.0880 USDT |
0.0818 USDT |
| 2024-10-20 |
0.0820 USDT |
259,474.2397 |
0.0798 USDT |
0.0789 USDT |
0.0849 USDT |
0.0846 USDT |
| 2024-10-19 |
0.0794 USDT |
835,009.9116 |
0.0775 USDT |
0.0758 USDT |
0.0834 USDT |
0.0801 USDT |
| 2024-10-18 |
0.0782 USDT |
1,223,712.9121 |
0.0780 USDT |
0.0740 USDT |
0.0826 USDT |
0.0774 USDT |
| 2024-10-17 |
0.0780 USDT |
938,400.2686 |
0.0790 USDT |
0.0750 USDT |
0.0802 USDT |
0.0790 USDT |
| 2024-10-16 |
0.0802 USDT |
789,663.2257 |
0.0802 USDT |
0.0771 USDT |
0.0828 USDT |
0.0793 USDT |
| 2024-10-15 |
0.0849 USDT |
677,257.6097 |
0.0878 USDT |
0.0825 USDT |
0.0886 USDT |
0.0843 USDT |
| 2024-10-14 |
0.0844 USDT |
482,440.5654 |
0.0807 USDT |
0.0800 USDT |
0.0889 USDT |
0.0859 USDT |
| 2024-10-13 |
0.0836 USDT |
759,803.7823 |
0.0858 USDT |
0.0790 USDT |
0.0870 USDT |
0.0807 USDT |
| 2024-10-12 |
0.0796 USDT |
1,019,574.4161 |
0.0815 USDT |
0.0778 USDT |
0.0828 USDT |
0.0793 USDT |
| 2024-10-11 |
0.0821 USDT |
1,189,800.7664 |
0.0804 USDT |
0.0798 USDT |
0.0849 USDT |
0.0819 USDT |