Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0374 USDT |
1,034.0500 |
0.0380 USDT |
0.0367 USDT |
0.0380 USDT |
0.0373 USDT |
| 2026-02-07 |
0.0376 USDT |
10,960.2400 |
0.0379 USDT |
0.0369 USDT |
0.0384 USDT |
0.0371 USDT |
| 2026-02-06 |
0.0314 USDT |
206,509.8300 |
0.0261 USDT |
0.0253 USDT |
0.0391 USDT |
0.0384 USDT |
| 2026-02-05 |
0.0320 USDT |
2,486.2800 |
0.0333 USDT |
0.0282 USDT |
0.0333 USDT |
0.0282 USDT |
| 2026-02-04 |
0.0363 USDT |
3,235.6000 |
0.0366 USDT |
0.0333 USDT |
0.0369 USDT |
0.0333 USDT |
| 2026-02-03 |
0.0371 USDT |
37,213.9300 |
0.0391 USDT |
0.0355 USDT |
0.0391 USDT |
0.0355 USDT |
| 2026-02-02 |
0.0390 USDT |
1,026.1500 |
0.0391 USDT |
0.0389 USDT |
0.0391 USDT |
0.0389 USDT |
| 2026-02-01 |
0.0402 USDT |
225.6400 |
0.0402 USDT |
0.0400 USDT |
0.0402 USDT |
0.0400 USDT |
| 2026-01-31 |
0.0416 USDT |
425.3400 |
0.0416 USDT |
0.0416 USDT |
0.0420 USDT |
0.0420 USDT |
| 2026-01-30 |
0.0393 USDT |
104,047.8800 |
0.0467 USDT |
0.0351 USDT |
0.0468 USDT |
0.0418 USDT |
| 2026-01-29 |
0.0512 USDT |
30,229.0500 |
0.0549 USDT |
0.0455 USDT |
0.0550 USDT |
0.0463 USDT |
| 2026-01-28 |
0.0549 USDT |
360.8200 |
0.0550 USDT |
0.0549 USDT |
0.0556 USDT |
0.0549 USDT |
| 2026-01-27 |
0.0555 USDT |
2,403.6900 |
0.0543 USDT |
0.0543 USDT |
0.0557 USDT |
0.0556 USDT |
| 2026-01-26 |
0.0536 USDT |
30,093.0300 |
0.0553 USDT |
0.0517 USDT |
0.0553 USDT |
0.0546 USDT |
| 2026-01-25 |
0.0584 USDT |
6,028.6400 |
0.0587 USDT |
0.0572 USDT |
0.0587 USDT |
0.0572 USDT |
| 2026-01-24 |
0.0591 USDT |
15,755.1300 |
0.0593 USDT |
0.0588 USDT |
0.0594 USDT |
0.0592 USDT |
| 2026-01-23 |
0.0602 USDT |
8,650.2000 |
0.0592 USDT |
0.0592 USDT |
0.0604 USDT |
0.0600 USDT |
| 2026-01-22 |
0.0592 USDT |
2,153.2200 |
0.0591 USDT |
0.0587 USDT |
0.0598 USDT |
0.0591 USDT |
| 2026-01-21 |
0.0593 USDT |
30,725.9700 |
0.0602 USDT |
0.0585 USDT |
0.0602 USDT |
0.0595 USDT |
| 2026-01-20 |
0.0624 USDT |
45,903.9600 |
0.0635 USDT |
0.0616 USDT |
0.0636 USDT |
0.0616 USDT |
| 2026-01-19 |
0.0645 USDT |
97,310.8300 |
0.0658 USDT |
0.0636 USDT |
0.0658 USDT |
0.0637 USDT |
| 2026-01-18 |
0.0671 USDT |
33,810.8500 |
0.0678 USDT |
0.0664 USDT |
0.0678 USDT |
0.0664 USDT |
| 2026-01-17 |
0.0685 USDT |
31,300.5800 |
0.0683 USDT |
0.0678 USDT |
0.0692 USDT |
0.0681 USDT |
| 2026-01-16 |
0.0686 USDT |
5,320.5900 |
0.0684 USDT |
0.0684 USDT |
0.0688 USDT |
0.0687 USDT |
| 2026-01-15 |
0.0680 USDT |
8,869.0100 |
0.0678 USDT |
0.0672 USDT |
0.0683 USDT |
0.0681 USDT |
| 2026-01-14 |
0.0683 USDT |
1,414.3700 |
0.0687 USDT |
0.0681 USDT |
0.0688 USDT |
0.0681 USDT |
| 2026-01-13 |
0.0680 USDT |
25,762.6200 |
0.0671 USDT |
0.0667 USDT |
0.0684 USDT |
0.0675 USDT |
| 2026-01-12 |
0.0674 USDT |
426.6600 |
0.0669 USDT |
0.0669 USDT |
0.0681 USDT |
0.0670 USDT |
| 2026-01-11 |
0.0672 USDT |
1,625.9600 |
0.0671 USDT |
0.0670 USDT |
0.0673 USDT |
0.0673 USDT |
| 2026-01-10 |
0.0660 USDT |
1,056.2900 |
0.0657 USDT |
0.0657 USDT |
0.0666 USDT |
0.0666 USDT |
| 2026-01-09 |
0.0652 USDT |
3,429.4500 |
0.0654 USDT |
0.0650 USDT |
0.0660 USDT |
0.0650 USDT |
| 2026-01-08 |
0.0647 USDT |
4.3800 |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
| 2026-01-07 |
0.0655 USDT |
2,429.6800 |
0.0654 USDT |
0.0648 USDT |
0.0658 USDT |
0.0648 USDT |
| 2026-01-06 |
0.0654 USDT |
24,625.4800 |
0.0664 USDT |
0.0648 USDT |
0.0667 USDT |
0.0655 USDT |
| 2026-01-05 |
0.0653 USDT |
776.5300 |
0.0644 USDT |
0.0644 USDT |
0.0661 USDT |
0.0660 USDT |
| 2026-01-04 |
0.0648 USDT |
1,327.0900 |
0.0647 USDT |
0.0646 USDT |
0.0651 USDT |
0.0651 USDT |
| 2026-01-03 |
0.0646 USDT |
4,207.2300 |
0.0646 USDT |
0.0642 USDT |
0.0650 USDT |
0.0647 USDT |
| 2026-01-02 |
0.0637 USDT |
20.0600 |
0.0637 USDT |
0.0635 USDT |
0.0640 USDT |
0.0640 USDT |
| 2026-01-01 |
0.0628 USDT |
506.1800 |
0.0635 USDT |
0.0624 USDT |
0.0635 USDT |
0.0626 USDT |
| 2025-12-31 |
0.0638 USDT |
4,760.8400 |
0.0637 USDT |
0.0635 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-12-30 |
0.0687 USDT |
25,456.5800 |
0.0699 USDT |
0.0674 USDT |
0.0699 USDT |
0.0679 USDT |
| 2025-12-29 |
0.0704 USDT |
569.2400 |
0.0708 USDT |
0.0701 USDT |
0.0708 USDT |
0.0701 USDT |
| 2025-12-28 |
0.0704 USDT |
524.1300 |
0.0704 USDT |
0.0704 USDT |
0.0705 USDT |
0.0705 USDT |
| 2025-12-27 |
0.0703 USDT |
8,639.1700 |
0.0702 USDT |
0.0699 USDT |
0.0706 USDT |
0.0700 USDT |
| 2025-12-26 |
0.0693 USDT |
42,541.9200 |
0.0692 USDT |
0.0685 USDT |
0.0712 USDT |
0.0703 USDT |
| 2025-12-25 |
0.0691 USDT |
14,031.0000 |
0.0686 USDT |
0.0686 USDT |
0.0701 USDT |
0.0695 USDT |
| 2025-12-24 |
0.0646 USDT |
41,524.1300 |
0.0629 USDT |
0.0621 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-12-23 |
0.0628 USDT |
14,760.1200 |
0.0631 USDT |
0.0621 USDT |
0.0633 USDT |
0.0631 USDT |
| 2025-12-22 |
0.0644 USDT |
77,691.0500 |
0.0665 USDT |
0.0624 USDT |
0.0667 USDT |
0.0626 USDT |
| 2025-12-21 |
0.0688 USDT |
55,811.9200 |
0.0714 USDT |
0.0662 USDT |
0.0714 USDT |
0.0665 USDT |