Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ZEND-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.7058 USDT | 991.3800 | 0.7180 USDT | 0.6951 USDT | 0.7201 USDT | 0.7074 USDT |
| 2024-05-03 | 0.7114 USDT | 7,802.9900 | 0.6939 USDT | 0.6849 USDT | 0.7458 USDT | 0.7458 USDT |
| 2024-05-02 | 0.6957 USDT | 5,884.1800 | 0.7166 USDT | 0.6790 USDT | 0.7180 USDT | 0.6923 USDT |
| 2024-05-01 | 0.7218 USDT | 31,854.8300 | 0.6849 USDT | 0.6476 USDT | 0.7882 USDT | 0.7040 USDT |
| 2024-04-30 | 0.6804 USDT | 51,121.5000 | 0.7258 USDT | 0.6200 USDT | 0.7369 USDT | 0.6979 USDT |
| 2024-04-29 | 0.8018 USDT | 37,155.7200 | 0.7693 USDT | 0.7201 USDT | 0.8837 USDT | 0.7337 USDT |
| 2024-04-28 | 0.7850 USDT | 45,925.3700 | 0.7315 USDT | 0.7009 USDT | 0.9500 USDT | 0.7544 USDT |
| 2024-04-27 | 0.7233 USDT | 28,018.8500 | 0.8289 USDT | 0.6811 USDT | 0.8289 USDT | 0.7304 USDT |
| 2024-04-26 | 0.8238 USDT | 17,631.7200 | 0.8331 USDT | 0.7501 USDT | 0.8839 USDT | 0.8289 USDT |
| 2024-04-25 | 0.8881 USDT | 84,128.2500 | 0.7827 USDT | 0.7331 USDT | 1.1090 USDT | 0.8143 USDT |
| 2024-04-24 | 0.7888 USDT | 19,874.2100 | 0.8523 USDT | 0.7141 USDT | 0.8586 USDT | 0.7362 USDT |
| 2024-04-23 | 0.8190 USDT | 37,856.9200 | 0.8533 USDT | 0.7854 USDT | 0.8688 USDT | 0.8636 USDT |
| 2024-04-22 | 0.8640 USDT | 41,713.5900 | 0.9019 USDT | 0.8209 USDT | 0.9248 USDT | 0.8368 USDT |
| 2024-04-21 | 0.9070 USDT | 67,464.6600 | 0.8750 USDT | 0.8467 USDT | 1.0000 USDT | 0.8976 USDT |
| 2024-04-20 | 1.0334 USDT | 149,116.1500 | 0.7917 USDT | 0.7500 USDT | 1.2840 USDT | 0.8609 USDT |
| 2024-04-19 | 0.7671 USDT | 48,417.5100 | 0.8088 USDT | 0.6666 USDT | 0.8249 USDT | 0.8107 USDT |
| 2024-04-18 | 0.8043 USDT | 26,292.3200 | 0.8396 USDT | 0.7501 USDT | 0.8541 USDT | 0.8111 USDT |
| 2024-04-17 | 0.8782 USDT | 23,413.9100 | 0.9494 USDT | 0.8270 USDT | 0.9740 USDT | 0.8415 USDT |
| 2024-04-16 | 0.9464 USDT | 74,691.4000 | 1.0308 USDT | 0.8824 USDT | 1.0847 USDT | 0.9834 USDT |
| 2024-04-15 | 1.1619 USDT | 105,057.0700 | 1.1722 USDT | 0.9996 USDT | 1.3350 USDT | 1.0797 USDT |
| 2024-04-14 | 1.2521 USDT | 319,929.2100 | 1.3694 USDT | 0.9500 USDT | 1.8620 USDT | 1.1239 USDT |
| 2024-04-13 | 1.7923 USDT | 309,787.0100 | 0.9324 USDT | 0.9324 USDT | 2.6770 USDT | 1.6730 USDT |
| 2024-04-12 | 1.0001 USDT | 39,026.7900 | 1.1800 USDT | 0.8180 USDT | 1.1800 USDT | 0.8895 USDT |
| 2024-04-11 | 1.2040 USDT | 10,486.4400 | 1.2685 USDT | 1.1428 USDT | 1.2686 USDT | 1.1778 USDT |
| 2024-04-10 | 1.3230 USDT | 11,656.4000 | 1.3721 USDT | 1.2079 USDT | 1.4249 USDT | 1.2799 USDT |
| 2024-04-09 | 1.3926 USDT | 9,184.0000 | 1.4305 USDT | 1.3500 USDT | 1.4500 USDT | 1.3903 USDT |
| 2024-04-08 | 1.4792 USDT | 8,251.5100 | 1.5814 USDT | 1.4160 USDT | 1.5990 USDT | 1.5089 USDT |
| 2024-04-07 | 1.5095 USDT | 13,245.5100 | 1.4076 USDT | 1.4001 USDT | 1.5840 USDT | 1.5840 USDT |
| 2024-04-06 | 1.3963 USDT | 7,494.7900 | 1.4200 USDT | 1.3522 USDT | 1.4502 USDT | 1.3714 USDT |
| 2024-04-05 | 1.4229 USDT | 6,664.1400 | 1.5009 USDT | 1.3500 USDT | 1.5240 USDT | 1.4083 USDT |
| 2024-04-04 | 1.4713 USDT | 11,668.5600 | 1.4017 USDT | 1.3812 USDT | 1.5999 USDT | 1.5241 USDT |
| 2024-04-03 | 1.4191 USDT | 16,872.8300 | 1.4170 USDT | 1.3515 USDT | 1.4999 USDT | 1.4015 USDT |
| 2024-04-02 | 1.4727 USDT | 20,537.6300 | 1.5009 USDT | 1.3510 USDT | 1.6000 USDT | 1.5322 USDT |
| 2024-04-01 | 1.5249 USDT | 27,980.8100 | 1.5799 USDT | 1.3800 USDT | 1.6748 USDT | 1.5446 USDT |
| 2024-03-31 | 1.5640 USDT | 23,763.8300 | 1.5722 USDT | 1.5011 USDT | 1.6368 USDT | 1.5797 USDT |
| 2024-03-30 | 1.5655 USDT | 30,306.5000 | 1.7225 USDT | 1.3507 USDT | 1.7225 USDT | 1.5723 USDT |
| 2024-03-29 | 1.6472 USDT | 19,277.0100 | 1.8319 USDT | 1.4900 USDT | 1.9000 USDT | 1.6416 USDT |
| 2024-03-28 | 1.8600 USDT | 39,098.4800 | 1.7108 USDT | 1.6200 USDT | 1.9955 USDT | 1.9475 USDT |
| 2024-03-27 | 1.7484 USDT | 55,376.0700 | 1.8797 USDT | 1.6000 USDT | 1.9209 USDT | 1.7160 USDT |
| 2024-03-26 | 1.9562 USDT | 39,320.7500 | 2.0502 USDT | 1.7502 USDT | 2.0620 USDT | 1.8000 USDT |
| 2024-03-25 | 1.9778 USDT | 36,369.3100 | 2.0198 USDT | 1.9096 USDT | 2.0892 USDT | 2.0892 USDT |
| 2024-03-24 | 1.9635 USDT | 21,687.9600 | 1.9426 USDT | 1.9111 USDT | 1.9978 USDT | 1.9512 USDT |
| 2024-03-23 | 2.0390 USDT | 31,758.5700 | 1.9901 USDT | 1.9436 USDT | 2.1644 USDT | 1.9484 USDT |
| 2024-03-22 | 2.0607 USDT | 48,506.3900 | 2.1127 USDT | 1.9591 USDT | 2.1766 USDT | 2.0053 USDT |
| 2024-03-21 | 2.3755 USDT | 441,266.7700 | 2.4210 USDT | 2.0751 USDT | 2.4498 USDT | 2.1126 USDT |
| 2024-03-20 | 2.3253 USDT | 220,866.4700 | 2.3230 USDT | 2.1128 USDT | 2.6886 USDT | 2.2360 USDT |
| 2024-03-19 | 2.3252 USDT | 365,772.4300 | 2.1039 USDT | 1.5500 USDT | 3.3480 USDT | 2.5550 USDT |
| 2024-03-18 | 2.1656 USDT | 192,248.7500 | 2.3900 USDT | 2.0001 USDT | 2.4690 USDT | 2.1017 USDT |
| 2024-03-17 | 2.3856 USDT | 247,457.6000 | 2.2259 USDT | 2.1700 USDT | 2.5997 USDT | 2.3765 USDT |
| 2024-03-16 | 2.4387 USDT | 407,412.3600 | 2.9683 USDT | 2.0979 USDT | 2.9717 USDT | 2.2382 USDT |
12