Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0807 USDT |
15,184.1700 |
0.0797 USDT |
0.0790 USDT |
0.0823 USDT |
0.0806 USDT |
| 2025-12-04 |
0.0809 USDT |
67,563.8100 |
0.0838 USDT |
0.0789 USDT |
0.0838 USDT |
0.0794 USDT |
| 2025-12-03 |
0.0826 USDT |
5,877.2400 |
0.0819 USDT |
0.0817 USDT |
0.0836 USDT |
0.0830 USDT |
| 2025-12-02 |
0.0822 USDT |
53,760.1600 |
0.0797 USDT |
0.0790 USDT |
0.0852 USDT |
0.0831 USDT |
| 2025-12-01 |
0.0828 USDT |
153,992.2200 |
0.0823 USDT |
0.0795 USDT |
0.0869 USDT |
0.0802 USDT |
| 2025-11-30 |
0.0865 USDT |
154,089.8700 |
0.0827 USDT |
0.0815 USDT |
0.0916 USDT |
0.0821 USDT |
| 2025-11-29 |
0.0863 USDT |
164,609.3300 |
0.0839 USDT |
0.0824 USDT |
0.0912 USDT |
0.0839 USDT |
| 2025-11-28 |
0.0854 USDT |
37,983.3400 |
0.0862 USDT |
0.0835 USDT |
0.0878 USDT |
0.0839 USDT |
| 2025-11-27 |
0.0854 USDT |
159,796.8800 |
0.0816 USDT |
0.0784 USDT |
0.0899 USDT |
0.0870 USDT |
| 2025-11-26 |
0.0820 USDT |
91,808.5300 |
0.0805 USDT |
0.0782 USDT |
0.0872 USDT |
0.0801 USDT |
| 2025-11-25 |
0.0841 USDT |
105,400.1600 |
0.0822 USDT |
0.0783 USDT |
0.0909 USDT |
0.0875 USDT |
| 2025-11-24 |
0.0875 USDT |
357,035.1900 |
0.0858 USDT |
0.0776 USDT |
0.0904 USDT |
0.0783 USDT |
| 2025-11-23 |
0.0863 USDT |
7,986.8000 |
0.0864 USDT |
0.0851 USDT |
0.0875 USDT |
0.0851 USDT |
| 2025-11-22 |
0.0905 USDT |
58,875.3200 |
0.0877 USDT |
0.0868 USDT |
0.0962 USDT |
0.0890 USDT |
| 2025-11-21 |
0.0874 USDT |
124,324.0300 |
0.0860 USDT |
0.0808 USDT |
0.0932 USDT |
0.0898 USDT |
| 2025-11-20 |
0.1010 USDT |
246,941.6200 |
0.0931 USDT |
0.0894 USDT |
0.1106 USDT |
0.0896 USDT |
| 2025-11-19 |
0.0963 USDT |
575,525.9500 |
0.0776 USDT |
0.0776 USDT |
0.1130 USDT |
0.0950 USDT |
| 2025-11-18 |
0.0768 USDT |
23,386.1600 |
0.0782 USDT |
0.0756 USDT |
0.0791 USDT |
0.0769 USDT |
| 2025-11-17 |
0.0745 USDT |
129,522.4400 |
0.0681 USDT |
0.0680 USDT |
0.0798 USDT |
0.0783 USDT |
| 2025-11-16 |
0.0691 USDT |
1,759.0200 |
0.0695 USDT |
0.0681 USDT |
0.0700 USDT |
0.0685 USDT |
| 2025-11-15 |
0.0722 USDT |
41,460.4000 |
0.0693 USDT |
0.0692 USDT |
0.0745 USDT |
0.0706 USDT |
| 2025-11-14 |
0.0690 USDT |
8,285.0000 |
0.0704 USDT |
0.0677 USDT |
0.0711 USDT |
0.0706 USDT |
| 2025-11-13 |
0.0722 USDT |
13,952.6400 |
0.0737 USDT |
0.0671 USDT |
0.0759 USDT |
0.0672 USDT |
| 2025-11-12 |
0.0808 USDT |
2,459.9300 |
0.0818 USDT |
0.0792 USDT |
0.0825 USDT |
0.0825 USDT |
| 2025-11-11 |
0.0809 USDT |
7,522.9600 |
0.0802 USDT |
0.0793 USDT |
0.0825 USDT |
0.0811 USDT |
| 2025-11-10 |
0.0768 USDT |
20,505.1400 |
0.0756 USDT |
0.0748 USDT |
0.0780 USDT |
0.0772 USDT |
| 2025-11-09 |
0.0812 USDT |
223,074.8100 |
0.0793 USDT |
0.0769 USDT |
0.0868 USDT |
0.0802 USDT |
| 2025-11-08 |
0.0737 USDT |
52,116.0700 |
0.0724 USDT |
0.0712 USDT |
0.0756 USDT |
0.0756 USDT |
| 2025-11-07 |
0.0715 USDT |
75,375.0200 |
0.0743 USDT |
0.0684 USDT |
0.0762 USDT |
0.0705 USDT |
| 2025-11-06 |
0.0747 USDT |
80,661.7100 |
0.0747 USDT |
0.0709 USDT |
0.0774 USDT |
0.0748 USDT |
| 2025-11-05 |
0.0717 USDT |
150,762.3900 |
0.0713 USDT |
0.0689 USDT |
0.0765 USDT |
0.0737 USDT |
| 2025-11-04 |
0.0775 USDT |
22,051.6000 |
0.0782 USDT |
0.0759 USDT |
0.0785 USDT |
0.0776 USDT |
| 2025-11-03 |
0.0795 USDT |
25,464.2200 |
0.0854 USDT |
0.0761 USDT |
0.0856 USDT |
0.0813 USDT |
| 2025-11-02 |
0.0856 USDT |
4,239.5700 |
0.0852 USDT |
0.0845 USDT |
0.0874 USDT |
0.0857 USDT |
| 2025-11-01 |
0.0857 USDT |
39,180.5300 |
0.0866 USDT |
0.0845 USDT |
0.0871 USDT |
0.0860 USDT |
| 2025-10-31 |
0.0853 USDT |
54,238.1100 |
0.0856 USDT |
0.0842 USDT |
0.0860 USDT |
0.0847 USDT |
| 2025-10-30 |
0.0845 USDT |
126,928.3000 |
0.0891 USDT |
0.0824 USDT |
0.0917 USDT |
0.0843 USDT |
| 2025-10-29 |
0.0863 USDT |
12,354.1200 |
0.0875 USDT |
0.0846 USDT |
0.0875 USDT |
0.0849 USDT |
| 2025-10-28 |
0.0892 USDT |
55,433.7600 |
0.0914 USDT |
0.0869 USDT |
0.0921 USDT |
0.0874 USDT |
| 2025-10-27 |
0.0959 USDT |
131,803.8000 |
0.0937 USDT |
0.0904 USDT |
0.0994 USDT |
0.0922 USDT |
| 2025-10-26 |
0.0856 USDT |
42,307.7200 |
0.0829 USDT |
0.0820 USDT |
0.0879 USDT |
0.0864 USDT |
| 2025-10-25 |
0.0870 USDT |
11,618.2100 |
0.0879 USDT |
0.0847 USDT |
0.0891 USDT |
0.0856 USDT |
| 2025-10-24 |
0.0854 USDT |
93,093.9800 |
0.0825 USDT |
0.0820 USDT |
0.0902 USDT |
0.0880 USDT |
| 2025-10-23 |
0.0821 USDT |
45,084.5600 |
0.0787 USDT |
0.0783 USDT |
0.0846 USDT |
0.0835 USDT |
| 2025-10-22 |
0.0870 USDT |
538,964.0300 |
0.0763 USDT |
0.0758 USDT |
0.0964 USDT |
0.0797 USDT |
| 2025-10-21 |
0.0739 USDT |
44,077.4400 |
0.0718 USDT |
0.0693 USDT |
0.0781 USDT |
0.0781 USDT |
| 2025-10-20 |
0.0736 USDT |
220,076.1200 |
0.0729 USDT |
0.0718 USDT |
0.0750 USDT |
0.0720 USDT |
| 2025-10-19 |
0.0713 USDT |
32,978.7400 |
0.0702 USDT |
0.0677 USDT |
0.0741 USDT |
0.0739 USDT |
| 2025-10-18 |
0.0703 USDT |
41,836.4500 |
0.0699 USDT |
0.0690 USDT |
0.0714 USDT |
0.0711 USDT |
| 2025-10-17 |
0.0674 USDT |
232,463.0900 |
0.0728 USDT |
0.0611 USDT |
0.0739 USDT |
0.0659 USDT |