Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0630 USDT |
17,975.8200 |
0.0633 USDT |
0.0624 USDT |
0.0637 USDT |
0.0632 USDT |
| 2025-09-10 |
0.0659 USDT |
115,348.9700 |
0.0631 USDT |
0.0631 USDT |
0.0684 USDT |
0.0634 USDT |
| 2025-09-09 |
0.0591 USDT |
26,174.1700 |
0.0539 USDT |
0.0539 USDT |
0.0604 USDT |
0.0602 USDT |
| 2025-09-08 |
0.0545 USDT |
14,194.9400 |
0.0552 USDT |
0.0534 USDT |
0.0556 USDT |
0.0542 USDT |
| 2025-09-07 |
0.0549 USDT |
16,481.4900 |
0.0552 USDT |
0.0536 USDT |
0.0560 USDT |
0.0541 USDT |
| 2025-09-06 |
0.0561 USDT |
6,339.3700 |
0.0567 USDT |
0.0555 USDT |
0.0570 USDT |
0.0556 USDT |
| 2025-09-05 |
0.0563 USDT |
11,434.9900 |
0.0562 USDT |
0.0553 USDT |
0.0572 USDT |
0.0564 USDT |
| 2025-09-04 |
0.0614 USDT |
348,233.6800 |
0.0606 USDT |
0.0591 USDT |
0.0635 USDT |
0.0600 USDT |
| 2025-09-03 |
0.0575 USDT |
198,420.5800 |
0.0725 USDT |
0.0494 USDT |
0.0726 USDT |
0.0597 USDT |
| 2025-09-02 |
0.0676 USDT |
599.7400 |
0.0666 USDT |
0.0666 USDT |
0.0680 USDT |
0.0672 USDT |
| 2025-09-01 |
0.0662 USDT |
4,641.5000 |
0.0664 USDT |
0.0656 USDT |
0.0679 USDT |
0.0661 USDT |
| 2025-08-31 |
0.0668 USDT |
4,540.0600 |
0.0667 USDT |
0.0667 USDT |
0.0670 USDT |
0.0667 USDT |
| 2025-08-30 |
0.0676 USDT |
1,011.0800 |
0.0678 USDT |
0.0674 USDT |
0.0680 USDT |
0.0674 USDT |
| 2025-08-29 |
0.0690 USDT |
16,297.1800 |
0.0721 USDT |
0.0674 USDT |
0.0721 USDT |
0.0680 USDT |
| 2025-08-28 |
0.0723 USDT |
70,880.0900 |
0.0732 USDT |
0.0710 USDT |
0.0734 USDT |
0.0719 USDT |
| 2025-08-27 |
0.0733 USDT |
19,210.1000 |
0.0725 USDT |
0.0725 USDT |
0.0743 USDT |
0.0735 USDT |
| 2025-08-26 |
0.0725 USDT |
3,981.1000 |
0.0729 USDT |
0.0724 USDT |
0.0736 USDT |
0.0724 USDT |
| 2025-08-25 |
0.0800 USDT |
2,573.7200 |
0.0810 USDT |
0.0791 USDT |
0.0810 USDT |
0.0799 USDT |
| 2025-08-24 |
0.0817 USDT |
12,068.3600 |
0.0817 USDT |
0.0806 USDT |
0.0825 USDT |
0.0810 USDT |
| 2025-08-23 |
0.0838 USDT |
1,995.1100 |
0.0831 USDT |
0.0831 USDT |
0.0847 USDT |
0.0846 USDT |
| 2025-08-22 |
0.0799 USDT |
2,990.6900 |
0.0800 USDT |
0.0788 USDT |
0.0803 USDT |
0.0796 USDT |
| 2025-08-21 |
0.0791 USDT |
56,634.9900 |
0.0791 USDT |
0.0768 USDT |
0.0807 USDT |
0.0797 USDT |
| 2025-08-20 |
0.0779 USDT |
26,817.7200 |
0.0756 USDT |
0.0752 USDT |
0.0796 USDT |
0.0781 USDT |
| 2025-08-19 |
0.0763 USDT |
23,744.9600 |
0.0772 USDT |
0.0753 USDT |
0.0776 USDT |
0.0762 USDT |
| 2025-08-18 |
0.0790 USDT |
14,153.6800 |
0.0820 USDT |
0.0774 USDT |
0.0822 USDT |
0.0776 USDT |
| 2025-08-17 |
0.0819 USDT |
1,529.7800 |
0.0815 USDT |
0.0810 USDT |
0.0825 USDT |
0.0820 USDT |
| 2025-08-16 |
0.0814 USDT |
47,681.9100 |
0.0821 USDT |
0.0802 USDT |
0.0834 USDT |
0.0816 USDT |
| 2025-08-15 |
0.0833 USDT |
23,970.7700 |
0.0828 USDT |
0.0809 USDT |
0.0850 USDT |
0.0822 USDT |
| 2025-08-14 |
0.0863 USDT |
159,358.9000 |
0.0885 USDT |
0.0822 USDT |
0.0893 USDT |
0.0824 USDT |
| 2025-08-13 |
0.0900 USDT |
23,259.1900 |
0.0884 USDT |
0.0882 USDT |
0.0910 USDT |
0.0895 USDT |
| 2025-08-12 |
0.0861 USDT |
115,177.3000 |
0.0853 USDT |
0.0844 USDT |
0.0885 USDT |
0.0866 USDT |
| 2025-08-11 |
0.0872 USDT |
24,777.5600 |
0.0880 USDT |
0.0854 USDT |
0.0888 USDT |
0.0866 USDT |
| 2025-08-10 |
0.0880 USDT |
86,830.7900 |
0.0870 USDT |
0.0864 USDT |
0.0900 USDT |
0.0880 USDT |
| 2025-08-09 |
0.0969 USDT |
26,654.0600 |
0.1011 USDT |
0.0913 USDT |
0.1011 USDT |
0.0913 USDT |
| 2025-08-08 |
0.1026 USDT |
49,742.0900 |
0.1024 USDT |
0.0995 USDT |
0.1050 USDT |
0.1020 USDT |
| 2025-08-07 |
0.1019 USDT |
32,587.6700 |
0.1027 USDT |
0.1000 USDT |
0.1056 USDT |
0.1018 USDT |
| 2025-08-06 |
0.0940 USDT |
254,106.3900 |
0.0879 USDT |
0.0874 USDT |
0.1052 USDT |
0.1038 USDT |
| 2025-08-05 |
0.0866 USDT |
173,930.5700 |
0.0826 USDT |
0.0820 USDT |
0.0885 USDT |
0.0871 USDT |
| 2025-08-04 |
0.0786 USDT |
33,913.9500 |
0.0778 USDT |
0.0768 USDT |
0.0805 USDT |
0.0797 USDT |
| 2025-08-03 |
0.0784 USDT |
32,715.0300 |
0.0792 USDT |
0.0767 USDT |
0.0797 USDT |
0.0778 USDT |
| 2025-08-02 |
0.0780 USDT |
24,723.5100 |
0.0782 USDT |
0.0775 USDT |
0.0794 USDT |
0.0775 USDT |
| 2025-08-01 |
0.0820 USDT |
54,841.9700 |
0.0802 USDT |
0.0795 USDT |
0.0837 USDT |
0.0822 USDT |
| 2025-07-31 |
0.0834 USDT |
111,589.3700 |
0.0821 USDT |
0.0805 USDT |
0.0860 USDT |
0.0811 USDT |
| 2025-07-30 |
0.0824 USDT |
62,590.1400 |
0.0825 USDT |
0.0803 USDT |
0.0837 USDT |
0.0821 USDT |
| 2025-07-29 |
0.0837 USDT |
58,014.5500 |
0.0867 USDT |
0.0817 USDT |
0.0873 USDT |
0.0824 USDT |
| 2025-07-28 |
0.0905 USDT |
85,010.0900 |
0.0929 USDT |
0.0868 USDT |
0.0938 USDT |
0.0871 USDT |
| 2025-07-27 |
0.0908 USDT |
95,393.2600 |
0.0884 USDT |
0.0883 USDT |
0.0929 USDT |
0.0929 USDT |
| 2025-07-26 |
0.0893 USDT |
61,657.9900 |
0.0898 USDT |
0.0880 USDT |
0.0907 USDT |
0.0884 USDT |
| 2025-07-25 |
0.0924 USDT |
49,856.1300 |
0.0938 USDT |
0.0898 USDT |
0.0940 USDT |
0.0906 USDT |
| 2025-07-24 |
0.0939 USDT |
106,195.5600 |
0.0967 USDT |
0.0925 USDT |
0.0969 USDT |
0.0951 USDT |