Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0338 USDT |
288,593.6000 |
0.0304 USDT |
0.0304 USDT |
0.0382 USDT |
0.0372 USDT |
| 2025-06-02 |
0.0304 USDT |
12,134.9200 |
0.0302 USDT |
0.0302 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-06-01 |
0.0296 USDT |
71,088.4400 |
0.0297 USDT |
0.0294 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-05-31 |
0.0303 USDT |
155,495.5200 |
0.0307 USDT |
0.0299 USDT |
0.0311 USDT |
0.0299 USDT |
| 2025-05-30 |
0.0314 USDT |
8,997.1200 |
0.0315 USDT |
0.0309 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-05-29 |
0.0321 USDT |
22,170.3900 |
0.0318 USDT |
0.0315 USDT |
0.0326 USDT |
0.0316 USDT |
| 2025-05-28 |
0.0315 USDT |
63,293.0700 |
0.0316 USDT |
0.0313 USDT |
0.0318 USDT |
0.0314 USDT |
| 2025-05-27 |
0.0301 USDT |
135,587.2600 |
0.0286 USDT |
0.0286 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-05-26 |
0.0281 USDT |
20,002.8700 |
0.0281 USDT |
0.0277 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-05-25 |
0.0286 USDT |
7,911.3600 |
0.0285 USDT |
0.0284 USDT |
0.0288 USDT |
0.0284 USDT |
| 2025-05-24 |
0.0293 USDT |
39,270.0500 |
0.0299 USDT |
0.0289 USDT |
0.0299 USDT |
0.0290 USDT |
| 2025-05-23 |
0.0303 USDT |
77,242.4300 |
0.0295 USDT |
0.0295 USDT |
0.0307 USDT |
0.0301 USDT |
| 2025-05-22 |
0.0284 USDT |
155,849.1600 |
0.0271 USDT |
0.0271 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-05-21 |
0.0271 USDT |
48,197.0000 |
0.0273 USDT |
0.0268 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-05-20 |
0.0277 USDT |
25,136.7300 |
0.0277 USDT |
0.0271 USDT |
0.0278 USDT |
0.0271 USDT |
| 2025-05-19 |
0.0277 USDT |
11,503.9800 |
0.0284 USDT |
0.0277 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-05-18 |
0.0288 USDT |
844,082.7700 |
0.0280 USDT |
0.0280 USDT |
0.0293 USDT |
0.0284 USDT |
| 2025-05-17 |
0.0282 USDT |
3,287.1000 |
0.0285 USDT |
0.0277 USDT |
0.0286 USDT |
0.0278 USDT |
| 2025-05-16 |
0.0289 USDT |
59,042.6900 |
0.0291 USDT |
0.0287 USDT |
0.0291 USDT |
0.0288 USDT |
| 2025-05-15 |
0.0289 USDT |
23,698.6400 |
0.0294 USDT |
0.0287 USDT |
0.0296 USDT |
0.0287 USDT |
| 2025-05-14 |
0.0300 USDT |
1,914,418.5800 |
0.0292 USDT |
0.0288 USDT |
0.0311 USDT |
0.0288 USDT |
| 2025-05-13 |
0.0285 USDT |
243,425.1400 |
0.0285 USDT |
0.0281 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-05-12 |
0.0288 USDT |
78,049.8400 |
0.0288 USDT |
0.0284 USDT |
0.0291 USDT |
0.0286 USDT |
| 2025-05-11 |
0.0299 USDT |
144,389.1700 |
0.0299 USDT |
0.0292 USDT |
0.0304 USDT |
0.0292 USDT |
| 2025-05-10 |
0.0296 USDT |
60,207.3400 |
0.0298 USDT |
0.0293 USDT |
0.0301 USDT |
0.0297 USDT |
| 2025-05-09 |
0.0294 USDT |
88,088.0100 |
0.0296 USDT |
0.0290 USDT |
0.0297 USDT |
0.0292 USDT |
| 2025-05-08 |
0.0291 USDT |
374,569.8500 |
0.0285 USDT |
0.0282 USDT |
0.0299 USDT |
0.0294 USDT |
| 2025-05-07 |
0.0282 USDT |
17,408.2500 |
0.0285 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-05-06 |
0.0289 USDT |
201,993.0600 |
0.0285 USDT |
0.0283 USDT |
0.0298 USDT |
0.0285 USDT |
| 2025-05-05 |
0.0289 USDT |
9,647.9200 |
0.0288 USDT |
0.0288 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-05-04 |
0.0280 USDT |
871.0000 |
0.0283 USDT |
0.0280 USDT |
0.0283 USDT |
0.0280 USDT |
| 2025-05-03 |
0.0288 USDT |
13,954.8000 |
0.0291 USDT |
0.0285 USDT |
0.0291 USDT |
0.0285 USDT |
| 2025-05-02 |
0.0301 USDT |
3,050.1100 |
0.0304 USDT |
0.0295 USDT |
0.0304 USDT |
0.0295 USDT |
| 2025-05-01 |
0.0298 USDT |
34,248.1400 |
0.0297 USDT |
0.0293 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-04-30 |
0.0303 USDT |
36,128.9800 |
0.0305 USDT |
0.0300 USDT |
0.0306 USDT |
0.0304 USDT |
| 2025-04-29 |
0.0309 USDT |
48,539.4300 |
0.0312 USDT |
0.0302 USDT |
0.0315 USDT |
0.0307 USDT |
| 2025-04-28 |
0.0313 USDT |
7,415.2700 |
0.0318 USDT |
0.0311 USDT |
0.0318 USDT |
0.0312 USDT |
| 2025-04-27 |
0.0314 USDT |
33,250.4200 |
0.0308 USDT |
0.0308 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-04-26 |
0.0310 USDT |
3,957.0400 |
0.0313 USDT |
0.0305 USDT |
0.0313 USDT |
0.0305 USDT |
| 2025-04-25 |
0.0317 USDT |
31,203.0400 |
0.0316 USDT |
0.0314 USDT |
0.0323 USDT |
0.0323 USDT |
| 2025-04-24 |
0.0306 USDT |
119,819.3100 |
0.0307 USDT |
0.0301 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-04-23 |
0.0303 USDT |
35,378.0100 |
0.0302 USDT |
0.0302 USDT |
0.0307 USDT |
0.0305 USDT |
| 2025-04-22 |
0.0287 USDT |
282,315.8300 |
0.0279 USDT |
0.0279 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-04-21 |
0.0276 USDT |
12,829.8400 |
0.0273 USDT |
0.0273 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-04-20 |
0.0268 USDT |
43,914.8100 |
0.0273 USDT |
0.0266 USDT |
0.0275 USDT |
0.0270 USDT |
| 2025-04-19 |
0.0268 USDT |
3,805.3300 |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-04-18 |
0.0263 USDT |
3,118.3600 |
0.0265 USDT |
0.0262 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-04-17 |
0.0261 USDT |
39,004.2300 |
0.0258 USDT |
0.0257 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-04-16 |
0.0254 USDT |
67,382.6100 |
0.0258 USDT |
0.0250 USDT |
0.0260 USDT |
0.0255 USDT |
| 2025-04-15 |
0.0263 USDT |
34,264.1200 |
0.0272 USDT |
0.0260 USDT |
0.0272 USDT |
0.0260 USDT |