Identifier on Kucoin: ZEC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
99.3262 USDT |
360,638.2731 ZEC |
74.1080 USDT |
74.0670 USDT |
135.3660 USDT |
121.3840 USDT |
| 2025-09-30 |
69.1761 USDT |
97,046.4173 ZEC |
72.0550 USDT |
63.2730 USDT |
76.2710 USDT |
72.9670 USDT |
| 2025-09-29 |
65.6179 USDT |
72,885.2319 ZEC |
61.0850 USDT |
61.0850 USDT |
69.5600 USDT |
65.6750 USDT |
| 2025-09-28 |
57.3122 USDT |
19,219.9380 ZEC |
55.6170 USDT |
54.0160 USDT |
59.3160 USDT |
58.6260 USDT |
| 2025-09-27 |
55.3922 USDT |
13,140.1535 ZEC |
56.2900 USDT |
53.4990 USDT |
56.7710 USDT |
54.3890 USDT |
| 2025-09-26 |
54.3521 USDT |
20,188.9985 ZEC |
54.5450 USDT |
53.0660 USDT |
55.7920 USDT |
55.5040 USDT |
| 2025-09-25 |
58.4889 USDT |
38,660.6019 ZEC |
58.7680 USDT |
55.6660 USDT |
60.8020 USDT |
56.8620 USDT |
| 2025-09-24 |
54.0909 USDT |
15,638.7361 ZEC |
55.1040 USDT |
52.5760 USDT |
55.1930 USDT |
54.8560 USDT |
| 2025-09-23 |
51.8701 USDT |
24,415.6690 ZEC |
48.6180 USDT |
47.7800 USDT |
55.5480 USDT |
53.6000 USDT |
| 2025-09-22 |
48.5449 USDT |
23,891.1923 ZEC |
51.7560 USDT |
46.3330 USDT |
52.1850 USDT |
48.0550 USDT |
| 2025-09-21 |
51.3199 USDT |
6,185.7920 ZEC |
50.6800 USDT |
50.4330 USDT |
52.0810 USDT |
51.7040 USDT |
| 2025-09-20 |
50.3197 USDT |
16,003.5566 ZEC |
48.9940 USDT |
48.5070 USDT |
51.2090 USDT |
50.8100 USDT |
| 2025-09-19 |
49.2965 USDT |
8,828.3828 ZEC |
50.4330 USDT |
48.5460 USDT |
50.9730 USDT |
48.6010 USDT |
| 2025-09-18 |
51.0881 USDT |
43,497.2784 ZEC |
51.2230 USDT |
50.0950 USDT |
51.5630 USDT |
50.2480 USDT |
| 2025-09-17 |
51.4608 USDT |
15,275.4553 ZEC |
51.4340 USDT |
50.3990 USDT |
52.4580 USDT |
51.0370 USDT |
| 2025-09-16 |
51.6764 USDT |
13,535.8795 ZEC |
50.0030 USDT |
49.6060 USDT |
53.4100 USDT |
51.7870 USDT |
| 2025-09-15 |
50.5312 USDT |
21,527.1047 ZEC |
50.3810 USDT |
49.2820 USDT |
52.0270 USDT |
50.4160 USDT |
| 2025-09-14 |
53.8678 USDT |
35,597.2218 ZEC |
52.8410 USDT |
52.1730 USDT |
55.4420 USDT |
53.1480 USDT |
| 2025-09-13 |
49.9646 USDT |
11,104.2464 ZEC |
49.6960 USDT |
48.7910 USDT |
51.0690 USDT |
49.6050 USDT |
| 2025-09-12 |
48.2233 USDT |
16,154.0633 ZEC |
47.9100 USDT |
47.1660 USDT |
49.4650 USDT |
48.7180 USDT |
| 2025-09-11 |
47.6631 USDT |
24,568.4643 ZEC |
47.8470 USDT |
46.7260 USDT |
48.4360 USDT |
47.7890 USDT |
| 2025-09-10 |
48.1702 USDT |
21,825.6076 ZEC |
48.2900 USDT |
47.1770 USDT |
49.1640 USDT |
47.9920 USDT |
| 2025-09-09 |
50.2502 USDT |
19,852.6632 ZEC |
50.6580 USDT |
49.2120 USDT |
51.3320 USDT |
49.4050 USDT |
| 2025-09-08 |
49.5451 USDT |
41,116.5101 ZEC |
48.2560 USDT |
47.9780 USDT |
51.9990 USDT |
51.7280 USDT |
| 2025-09-07 |
47.3389 USDT |
41,876.4772 ZEC |
47.4650 USDT |
45.6160 USDT |
48.5230 USDT |
48.0010 USDT |
| 2025-09-06 |
43.3525 USDT |
23,773.3336 ZEC |
41.0960 USDT |
40.9090 USDT |
46.7450 USDT |
46.5790 USDT |
| 2025-09-05 |
41.3015 USDT |
16,996.2027 ZEC |
40.8230 USDT |
40.5770 USDT |
42.0990 USDT |
40.9940 USDT |
| 2025-09-04 |
40.6418 USDT |
11,096.6254 ZEC |
41.6620 USDT |
40.1990 USDT |
41.6720 USDT |
40.2970 USDT |
| 2025-09-03 |
42.1056 USDT |
24,166.9642 ZEC |
41.6010 USDT |
40.8240 USDT |
43.1380 USDT |
42.6550 USDT |
| 2025-09-02 |
41.1852 USDT |
24,051.8432 ZEC |
40.5480 USDT |
39.8160 USDT |
41.9310 USDT |
41.6000 USDT |
| 2025-09-01 |
39.8525 USDT |
25,634.4725 ZEC |
40.3690 USDT |
38.6850 USDT |
41.1660 USDT |
40.1140 USDT |
| 2025-08-31 |
40.2257 USDT |
7,969.2520 ZEC |
40.0270 USDT |
39.9260 USDT |
40.6790 USDT |
40.2130 USDT |
| 2025-08-30 |
40.0314 USDT |
11,393.0835 ZEC |
40.1450 USDT |
39.5640 USDT |
40.3410 USDT |
39.9520 USDT |
| 2025-08-29 |
42.3277 USDT |
19,753.1325 ZEC |
42.3980 USDT |
41.1000 USDT |
43.8260 USDT |
43.0070 USDT |
| 2025-08-28 |
42.3220 USDT |
32,643.2474 ZEC |
42.2270 USDT |
41.1690 USDT |
43.4870 USDT |
41.7100 USDT |
| 2025-08-27 |
42.8260 USDT |
13,610.7790 ZEC |
42.8520 USDT |
41.7320 USDT |
43.5640 USDT |
41.7530 USDT |
| 2025-08-26 |
40.3532 USDT |
21,541.7465 ZEC |
39.7440 USDT |
39.1260 USDT |
41.9450 USDT |
41.7810 USDT |
| 2025-08-25 |
41.3451 USDT |
22,794.8389 ZEC |
42.5930 USDT |
40.0490 USDT |
42.8330 USDT |
40.1770 USDT |
| 2025-08-24 |
43.0388 USDT |
33,792.1367 ZEC |
44.7800 USDT |
42.1470 USDT |
45.0450 USDT |
42.3220 USDT |
| 2025-08-23 |
43.2649 USDT |
33,593.3536 ZEC |
43.9640 USDT |
42.5150 USDT |
44.1890 USDT |
43.0080 USDT |
| 2025-08-22 |
43.0110 USDT |
42,318.2335 ZEC |
42.6000 USDT |
41.5760 USDT |
45.1600 USDT |
43.8680 USDT |
| 2025-08-21 |
38.9623 USDT |
14,888.7579 ZEC |
39.0640 USDT |
37.8520 USDT |
40.2020 USDT |
39.1310 USDT |
| 2025-08-20 |
37.5039 USDT |
34,549.7106 ZEC |
34.6820 USDT |
34.4520 USDT |
39.4250 USDT |
38.3650 USDT |
| 2025-08-19 |
35.7118 USDT |
17,283.4723 ZEC |
35.2590 USDT |
34.8330 USDT |
36.2380 USDT |
35.4250 USDT |
| 2025-08-18 |
35.8911 USDT |
40,236.1971 ZEC |
37.0300 USDT |
35.1340 USDT |
37.0530 USDT |
35.3460 USDT |
| 2025-08-17 |
37.5032 USDT |
20,604.8802 ZEC |
36.7050 USDT |
36.2000 USDT |
38.0400 USDT |
37.0970 USDT |
| 2025-08-16 |
36.4034 USDT |
21,979.9336 ZEC |
36.4030 USDT |
35.7650 USDT |
36.9250 USDT |
36.3360 USDT |
| 2025-08-15 |
37.7049 USDT |
22,883.7753 ZEC |
36.5960 USDT |
36.4950 USDT |
38.5460 USDT |
36.7850 USDT |
| 2025-08-14 |
38.7273 USDT |
37,551.5496 ZEC |
39.3140 USDT |
36.7000 USDT |
40.2180 USDT |
36.8830 USDT |
| 2025-08-13 |
39.5154 USDT |
40,700.1693 ZEC |
39.4840 USDT |
38.0810 USDT |
41.0000 USDT |
39.0620 USDT |