Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0277 USDT |
83,681.5000 |
0.0281 USDT |
0.0274 USDT |
0.0281 USDT |
0.0276 USDT |
| 2025-04-13 |
0.0289 USDT |
54,090.5200 |
0.0286 USDT |
0.0285 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-04-12 |
0.0282 USDT |
1,917.6400 |
0.0276 USDT |
0.0276 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-04-11 |
0.0267 USDT |
54,089.7400 |
0.0257 USDT |
0.0256 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-04-10 |
0.0258 USDT |
15,682.5800 |
0.0254 USDT |
0.0254 USDT |
0.0258 USDT |
0.0256 USDT |
| 2025-04-09 |
0.0251 USDT |
491,656.2500 |
0.0256 USDT |
0.0242 USDT |
0.0262 USDT |
0.0252 USDT |
| 2025-04-08 |
0.0252 USDT |
55,896.0800 |
0.0249 USDT |
0.0248 USDT |
0.0257 USDT |
0.0255 USDT |
| 2025-04-07 |
0.0251 USDT |
782,971.3100 |
0.0266 USDT |
0.0243 USDT |
0.0266 USDT |
0.0249 USDT |
| 2025-04-06 |
0.0275 USDT |
64,534.6800 |
0.0288 USDT |
0.0266 USDT |
0.0288 USDT |
0.0270 USDT |
| 2025-04-05 |
0.0297 USDT |
59,041.8200 |
0.0306 USDT |
0.0288 USDT |
0.0306 USDT |
0.0292 USDT |
| 2025-04-04 |
0.0321 USDT |
139,169.2000 |
0.0338 USDT |
0.0314 USDT |
0.0338 USDT |
0.0320 USDT |
| 2025-04-03 |
0.0346 USDT |
17,233.9600 |
0.0357 USDT |
0.0340 USDT |
0.0358 USDT |
0.0340 USDT |
| 2025-04-02 |
0.0375 USDT |
9,316.6800 |
0.0376 USDT |
0.0370 USDT |
0.0379 USDT |
0.0370 USDT |
| 2025-04-01 |
0.0384 USDT |
5,548.2400 |
0.0380 USDT |
0.0377 USDT |
0.0389 USDT |
0.0386 USDT |
| 2025-03-31 |
0.0377 USDT |
3,078.3800 |
0.0377 USDT |
0.0376 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-03-30 |
0.0379 USDT |
14,927.7400 |
0.0380 USDT |
0.0375 USDT |
0.0380 USDT |
0.0376 USDT |
| 2025-03-29 |
0.0398 USDT |
1,260.1000 |
0.0398 USDT |
0.0395 USDT |
0.0402 USDT |
0.0397 USDT |
| 2025-03-28 |
0.0394 USDT |
188,295.7800 |
0.0392 USDT |
0.0388 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-03-27 |
0.0390 USDT |
8,702.3400 |
0.0387 USDT |
0.0387 USDT |
0.0393 USDT |
0.0390 USDT |
| 2025-03-26 |
0.0394 USDT |
126,968.2600 |
0.0398 USDT |
0.0388 USDT |
0.0401 USDT |
0.0390 USDT |
| 2025-03-25 |
0.0396 USDT |
94,867.3700 |
0.0399 USDT |
0.0389 USDT |
0.0402 USDT |
0.0402 USDT |
| 2025-03-24 |
0.0393 USDT |
359,051.4000 |
0.0374 USDT |
0.0372 USDT |
0.0405 USDT |
0.0404 USDT |
| 2025-03-23 |
0.0377 USDT |
1,844.6200 |
0.0376 USDT |
0.0375 USDT |
0.0378 USDT |
0.0375 USDT |
| 2025-03-22 |
0.0382 USDT |
127,218.6900 |
0.0383 USDT |
0.0378 USDT |
0.0388 USDT |
0.0383 USDT |
| 2025-03-21 |
0.0396 USDT |
120,127.0100 |
0.0406 USDT |
0.0388 USDT |
0.0408 USDT |
0.0390 USDT |
| 2025-03-20 |
0.0425 USDT |
388,296.5800 |
0.0404 USDT |
0.0398 USDT |
0.0454 USDT |
0.0415 USDT |
| 2025-03-19 |
0.0416 USDT |
83,040.6500 |
0.0403 USDT |
0.0403 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-03-18 |
0.0433 USDT |
64,437.9400 |
0.0466 USDT |
0.0408 USDT |
0.0466 USDT |
0.0415 USDT |
| 2025-03-17 |
0.0452 USDT |
30,468.3300 |
0.0453 USDT |
0.0445 USDT |
0.0455 USDT |
0.0452 USDT |
| 2025-03-16 |
0.0465 USDT |
78,402.6900 |
0.0460 USDT |
0.0453 USDT |
0.0480 USDT |
0.0458 USDT |
| 2025-03-15 |
0.0476 USDT |
103,552.6500 |
0.0518 USDT |
0.0457 USDT |
0.0518 USDT |
0.0460 USDT |
| 2025-03-14 |
0.0466 USDT |
213,599.4400 |
0.0474 USDT |
0.0430 USDT |
0.0526 USDT |
0.0524 USDT |
| 2025-03-13 |
0.0590 USDT |
392,132.4800 |
0.0559 USDT |
0.0557 USDT |
0.0662 USDT |
0.0580 USDT |
| 2025-03-12 |
0.0483 USDT |
361,888.3600 |
0.0404 USDT |
0.0404 USDT |
0.0538 USDT |
0.0535 USDT |
| 2025-03-11 |
0.0410 USDT |
71,348.8700 |
0.0407 USDT |
0.0381 USDT |
0.0421 USDT |
0.0381 USDT |
| 2025-03-10 |
0.0493 USDT |
80,322.1100 |
0.0512 USDT |
0.0485 USDT |
0.0512 USDT |
0.0485 USDT |
| 2025-03-09 |
0.0533 USDT |
94,126.2100 |
0.0555 USDT |
0.0513 USDT |
0.0555 USDT |
0.0513 USDT |
| 2025-03-08 |
0.0549 USDT |
43,185.0000 |
0.0542 USDT |
0.0542 USDT |
0.0559 USDT |
0.0558 USDT |
| 2025-03-07 |
0.0553 USDT |
25,674.2600 |
0.0558 USDT |
0.0544 USDT |
0.0561 USDT |
0.0549 USDT |
| 2025-03-06 |
0.0571 USDT |
23,825.7900 |
0.0545 USDT |
0.0545 USDT |
0.0583 USDT |
0.0570 USDT |
| 2025-03-05 |
0.0538 USDT |
41,085.4700 |
0.0527 USDT |
0.0527 USDT |
0.0545 USDT |
0.0542 USDT |
| 2025-03-04 |
0.0518 USDT |
41,743.4100 |
0.0543 USDT |
0.0502 USDT |
0.0545 USDT |
0.0507 USDT |
| 2025-03-03 |
0.0578 USDT |
34,739.1600 |
0.0555 USDT |
0.0555 USDT |
0.0589 USDT |
0.0583 USDT |
| 2025-03-02 |
0.0545 USDT |
76,234.5500 |
0.0538 USDT |
0.0537 USDT |
0.0563 USDT |
0.0563 USDT |
| 2025-03-01 |
0.0545 USDT |
40,565.0500 |
0.0545 USDT |
0.0537 USDT |
0.0552 USDT |
0.0540 USDT |
| 2025-02-28 |
0.0554 USDT |
583,709.0300 |
0.0610 USDT |
0.0514 USDT |
0.0617 USDT |
0.0549 USDT |
| 2025-02-27 |
0.0548 USDT |
235,248.0600 |
0.0528 USDT |
0.0524 USDT |
0.0575 USDT |
0.0575 USDT |
| 2025-02-26 |
0.0525 USDT |
157,905.8500 |
0.0527 USDT |
0.0518 USDT |
0.0534 USDT |
0.0523 USDT |
| 2025-02-25 |
0.0565 USDT |
166,022.6400 |
0.0613 USDT |
0.0526 USDT |
0.0616 USDT |
0.0529 USDT |
| 2025-02-24 |
0.0636 USDT |
276,000.4400 |
0.0634 USDT |
0.0619 USDT |
0.0653 USDT |
0.0619 USDT |