Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0722 USDT |
10,290.5600 |
0.0726 USDT |
0.0717 USDT |
0.0727 USDT |
0.0717 USDT |
| 2025-12-19 |
0.0720 USDT |
98,143.0100 |
0.0709 USDT |
0.0700 USDT |
0.0737 USDT |
0.0733 USDT |
| 2025-12-18 |
0.0764 USDT |
297,731.0000 |
0.0774 USDT |
0.0747 USDT |
0.0781 USDT |
0.0758 USDT |
| 2025-12-17 |
0.0767 USDT |
182,692.3400 |
0.0731 USDT |
0.0731 USDT |
0.0796 USDT |
0.0773 USDT |
| 2025-12-16 |
0.0758 USDT |
77,488.1800 |
0.0792 USDT |
0.0755 USDT |
0.0792 USDT |
0.0779 USDT |
| 2025-12-15 |
0.0838 USDT |
14,166.6300 |
0.0870 USDT |
0.0810 USDT |
0.0877 USDT |
0.0821 USDT |
| 2025-12-14 |
0.0887 USDT |
5,251.4900 |
0.0909 USDT |
0.0862 USDT |
0.0913 USDT |
0.0868 USDT |
| 2025-12-13 |
0.0889 USDT |
24,079.0800 |
0.0851 USDT |
0.0845 USDT |
0.0907 USDT |
0.0892 USDT |
| 2025-12-12 |
0.0895 USDT |
94,271.3800 |
0.0887 USDT |
0.0830 USDT |
0.0958 USDT |
0.0841 USDT |
| 2025-12-11 |
0.0805 USDT |
2,395.6200 |
0.0803 USDT |
0.0795 USDT |
0.0814 USDT |
0.0795 USDT |
| 2025-12-10 |
0.0818 USDT |
235,249.0100 |
0.0806 USDT |
0.0771 USDT |
0.0861 USDT |
0.0795 USDT |
| 2025-12-09 |
0.0808 USDT |
8,036.1700 |
0.0779 USDT |
0.0775 USDT |
0.0821 USDT |
0.0802 USDT |
| 2025-12-08 |
0.0797 USDT |
1,095.1500 |
0.0801 USDT |
0.0782 USDT |
0.0807 USDT |
0.0786 USDT |
| 2025-12-07 |
0.0783 USDT |
7,751.6800 |
0.0777 USDT |
0.0772 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-12-06 |
0.0779 USDT |
32,821.1300 |
0.0801 USDT |
0.0776 USDT |
0.0803 USDT |
0.0786 USDT |
| 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 |