Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0635 USDT |
412,951.3700 |
0.0635 USDT |
0.0620 USDT |
0.0654 USDT |
0.0635 USDT |
| 2025-02-22 |
0.0651 USDT |
356,263.7100 |
0.0639 USDT |
0.0637 USDT |
0.0669 USDT |
0.0637 USDT |
| 2025-02-21 |
0.0613 USDT |
723,833.0300 |
0.0671 USDT |
0.0586 USDT |
0.0697 USDT |
0.0614 USDT |
| 2025-02-20 |
0.0587 USDT |
204,966.6300 |
0.0500 USDT |
0.0499 USDT |
0.0660 USDT |
0.0651 USDT |
| 2025-02-19 |
0.0512 USDT |
34,589.4300 |
0.0522 USDT |
0.0500 USDT |
0.0522 USDT |
0.0500 USDT |
| 2025-02-18 |
0.0552 USDT |
16,167.9600 |
0.0566 USDT |
0.0525 USDT |
0.0567 USDT |
0.0525 USDT |
| 2025-02-17 |
0.0601 USDT |
41,072.8500 |
0.0630 USDT |
0.0567 USDT |
0.0630 USDT |
0.0568 USDT |
| 2025-02-16 |
0.0659 USDT |
80,748.0200 |
0.0646 USDT |
0.0639 USDT |
0.0676 USDT |
0.0639 USDT |
| 2025-02-15 |
0.0676 USDT |
32,008.8500 |
0.0693 USDT |
0.0638 USDT |
0.0703 USDT |
0.0640 USDT |
| 2025-02-14 |
0.0725 USDT |
100,490.6300 |
0.0717 USDT |
0.0703 USDT |
0.0751 USDT |
0.0703 USDT |
| 2025-02-13 |
0.0716 USDT |
1,273,904.3000 |
0.0669 USDT |
0.0667 USDT |
0.0796 USDT |
0.0724 USDT |
| 2025-02-12 |
0.0726 USDT |
256,955.7300 |
0.0663 USDT |
0.0655 USDT |
0.0795 USDT |
0.0669 USDT |
| 2025-02-11 |
0.0616 USDT |
444,276.8400 |
0.0633 USDT |
0.0521 USDT |
0.0680 USDT |
0.0593 USDT |
| 2025-02-10 |
0.0507 USDT |
345,604.7100 |
0.0448 USDT |
0.0446 USDT |
0.0614 USDT |
0.0576 USDT |
| 2025-02-09 |
0.0447 USDT |
8,522.7200 |
0.0441 USDT |
0.0441 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-02-08 |
0.0443 USDT |
6,344.1100 |
0.0448 USDT |
0.0440 USDT |
0.0448 USDT |
0.0444 USDT |
| 2025-02-07 |
0.0462 USDT |
34,408.0200 |
0.0464 USDT |
0.0456 USDT |
0.0469 USDT |
0.0457 USDT |
| 2025-02-06 |
0.0445 USDT |
139,813.5400 |
0.0418 USDT |
0.0416 USDT |
0.0485 USDT |
0.0467 USDT |
| 2025-02-05 |
0.0485 USDT |
351,228.1000 |
0.0503 USDT |
0.0418 USDT |
0.0530 USDT |
0.0420 USDT |
| 2025-02-04 |
0.0523 USDT |
324,228.9600 |
0.0526 USDT |
0.0505 USDT |
0.0537 USDT |
0.0513 USDT |
| 2025-02-03 |
0.0442 USDT |
883,675.3500 |
0.0357 USDT |
0.0340 USDT |
0.0547 USDT |
0.0527 USDT |
| 2025-02-02 |
0.0459 USDT |
441,442.6100 |
0.0476 USDT |
0.0439 USDT |
0.0477 USDT |
0.0446 USDT |
| 2025-02-01 |
0.0517 USDT |
140,359.4700 |
0.0524 USDT |
0.0491 USDT |
0.0529 USDT |
0.0494 USDT |
| 2025-01-31 |
0.0543 USDT |
109,115.2800 |
0.0534 USDT |
0.0530 USDT |
0.0555 USDT |
0.0537 USDT |
| 2025-01-30 |
0.0529 USDT |
230,106.1400 |
0.0517 USDT |
0.0509 USDT |
0.0562 USDT |
0.0554 USDT |
| 2025-01-29 |
0.0492 USDT |
569,811.3200 |
0.0463 USDT |
0.0455 USDT |
0.0525 USDT |
0.0517 USDT |
| 2025-01-28 |
0.0556 USDT |
519,931.4600 |
0.0489 USDT |
0.0462 USDT |
0.0614 USDT |
0.0462 USDT |
| 2025-01-27 |
0.0490 USDT |
188,125.8600 |
0.0533 USDT |
0.0477 USDT |
0.0534 USDT |
0.0483 USDT |
| 2025-01-26 |
0.0561 USDT |
49,090.6600 |
0.0577 USDT |
0.0547 USDT |
0.0577 USDT |
0.0547 USDT |
| 2025-01-25 |
0.0598 USDT |
300,402.9700 |
0.0598 USDT |
0.0585 USDT |
0.0617 USDT |
0.0585 USDT |
| 2025-01-24 |
0.0587 USDT |
72,111.3600 |
0.0577 USDT |
0.0576 USDT |
0.0613 USDT |
0.0598 USDT |
| 2025-01-23 |
0.0596 USDT |
24,065.6600 |
0.0596 USDT |
0.0588 USDT |
0.0602 USDT |
0.0590 USDT |
| 2025-01-22 |
0.0594 USDT |
135,659.8300 |
0.0656 USDT |
0.0570 USDT |
0.0656 USDT |
0.0584 USDT |
| 2025-01-21 |
0.0652 USDT |
279,452.8500 |
0.0635 USDT |
0.0610 USDT |
0.0689 USDT |
0.0669 USDT |
| 2025-01-20 |
0.0554 USDT |
330,617.9600 |
0.0560 USDT |
0.0514 USDT |
0.0618 USDT |
0.0592 USDT |
| 2025-01-19 |
0.0587 USDT |
174,225.2400 |
0.0599 USDT |
0.0568 USDT |
0.0602 USDT |
0.0584 USDT |
| 2025-01-18 |
0.0658 USDT |
393,547.9500 |
0.0704 USDT |
0.0600 USDT |
0.0705 USDT |
0.0600 USDT |
| 2025-01-17 |
0.0687 USDT |
61,080.2100 |
0.0674 USDT |
0.0671 USDT |
0.0710 USDT |
0.0698 USDT |
| 2025-01-16 |
0.0674 USDT |
851,584.0700 |
0.0691 USDT |
0.0658 USDT |
0.0691 USDT |
0.0674 USDT |
| 2025-01-15 |
0.0728 USDT |
2,651,613.9100 |
0.0725 USDT |
0.0680 USDT |
0.0757 USDT |
0.0709 USDT |
| 2025-01-14 |
0.0703 USDT |
1,860,696.2900 |
0.0850 USDT |
0.0611 USDT |
0.0851 USDT |
0.0705 USDT |
| 2025-01-13 |
0.0868 USDT |
167,406.3700 |
0.0929 USDT |
0.0833 USDT |
0.0929 USDT |
0.0848 USDT |
| 2025-01-12 |
0.0956 USDT |
61,008.2300 |
0.0928 USDT |
0.0922 USDT |
0.1008 USDT |
0.0926 USDT |
| 2025-01-11 |
0.0915 USDT |
182,164.7000 |
0.0854 USDT |
0.0823 USDT |
0.0985 USDT |
0.0936 USDT |
| 2025-01-10 |
0.0883 USDT |
45,950.6100 |
0.0838 USDT |
0.0838 USDT |
0.0920 USDT |
0.0876 USDT |
| 2025-01-09 |
0.0874 USDT |
105,379.3600 |
0.0889 USDT |
0.0803 USDT |
0.0935 USDT |
0.0827 USDT |
| 2025-01-08 |
0.0893 USDT |
62,968.5200 |
0.0948 USDT |
0.0862 USDT |
0.0948 USDT |
0.0864 USDT |
| 2025-01-07 |
0.0999 USDT |
5,979.9900 |
0.0994 USDT |
0.0988 USDT |
0.1003 USDT |
0.0988 USDT |
| 2025-01-06 |
0.1035 USDT |
57,486.9500 |
0.1004 USDT |
0.0994 USDT |
0.1084 USDT |
0.1008 USDT |
| 2025-01-05 |
0.1034 USDT |
163,774.2200 |
0.0984 USDT |
0.0948 USDT |
0.1099 USDT |
0.1036 USDT |