Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0991 USDT |
77,303.1400 |
0.1004 USDT |
0.0968 USDT |
0.1011 USDT |
0.0981 USDT |
| 2025-01-03 |
0.0994 USDT |
609,780.3700 |
0.0883 USDT |
0.0879 USDT |
0.1060 USDT |
0.1031 USDT |
| 2025-01-02 |
0.0860 USDT |
232,264.1700 |
0.0801 USDT |
0.0801 USDT |
0.0917 USDT |
0.0887 USDT |
| 2025-01-01 |
0.0817 USDT |
26,916.9800 |
0.0836 USDT |
0.0806 USDT |
0.0838 USDT |
0.0806 USDT |
| 2024-12-31 |
0.0836 USDT |
123,253.0900 |
0.0805 USDT |
0.0793 USDT |
0.0863 USDT |
0.0829 USDT |
| 2024-12-30 |
0.0800 USDT |
112,593.8400 |
0.0806 USDT |
0.0772 USDT |
0.0839 USDT |
0.0795 USDT |
| 2024-12-29 |
0.0801 USDT |
217,202.5300 |
0.0784 USDT |
0.0761 USDT |
0.0843 USDT |
0.0797 USDT |
| 2024-12-28 |
0.0768 USDT |
122,247.3300 |
0.0770 USDT |
0.0740 USDT |
0.0797 USDT |
0.0788 USDT |
| 2024-12-27 |
0.0762 USDT |
147,590.4900 |
0.0745 USDT |
0.0740 USDT |
0.0798 USDT |
0.0768 USDT |
| 2024-12-26 |
0.0813 USDT |
442,532.7900 |
0.0836 USDT |
0.0730 USDT |
0.0865 USDT |
0.0739 USDT |
| 2024-12-25 |
0.0858 USDT |
22,666.7300 |
0.0893 USDT |
0.0836 USDT |
0.0900 USDT |
0.0840 USDT |
| 2024-12-24 |
0.0867 USDT |
360,736.9300 |
0.0840 USDT |
0.0814 USDT |
0.0900 USDT |
0.0869 USDT |
| 2024-12-23 |
0.0794 USDT |
152,999.5900 |
0.0752 USDT |
0.0725 USDT |
0.0850 USDT |
0.0849 USDT |
| 2024-12-22 |
0.0695 USDT |
112,709.6400 |
0.0659 USDT |
0.0655 USDT |
0.0734 USDT |
0.0734 USDT |
| 2024-12-21 |
0.0709 USDT |
381,383.3000 |
0.0717 USDT |
0.0643 USDT |
0.0807 USDT |
0.0662 USDT |
| 2024-12-20 |
0.0709 USDT |
178,028.5200 |
0.0728 USDT |
0.0648 USDT |
0.0773 USDT |
0.0705 USDT |
| 2024-12-19 |
0.0772 USDT |
367,241.5400 |
0.0774 USDT |
0.0730 USDT |
0.0824 USDT |
0.0730 USDT |
| 2024-12-18 |
0.0844 USDT |
1,198,803.7700 |
0.0840 USDT |
0.0789 USDT |
0.0909 USDT |
0.0792 USDT |
| 2024-12-17 |
0.0879 USDT |
149,551.6000 |
0.0846 USDT |
0.0830 USDT |
0.0929 USDT |
0.0862 USDT |
| 2024-12-16 |
0.0923 USDT |
512,262.0200 |
0.0918 USDT |
0.0863 USDT |
0.0972 USDT |
0.0867 USDT |
| 2024-12-15 |
0.0903 USDT |
197,942.0300 |
0.0899 USDT |
0.0897 USDT |
0.0938 USDT |
0.0922 USDT |
| 2024-12-14 |
0.0956 USDT |
535,243.5700 |
0.0900 USDT |
0.0898 USDT |
0.1007 USDT |
0.0910 USDT |
| 2024-12-13 |
0.0888 USDT |
1,732,090.2900 |
0.0894 USDT |
0.0844 USDT |
0.0959 USDT |
0.0900 USDT |
| 2024-12-12 |
0.0878 USDT |
1,317,154.1900 |
0.0798 USDT |
0.0787 USDT |
0.0920 USDT |
0.0885 USDT |
| 2024-12-11 |
0.0807 USDT |
296,587.3700 |
0.0751 USDT |
0.0748 USDT |
0.0851 USDT |
0.0803 USDT |
| 2024-12-10 |
0.0783 USDT |
989,714.5400 |
0.0770 USDT |
0.0743 USDT |
0.0832 USDT |
0.0771 USDT |
| 2024-12-09 |
0.0862 USDT |
1,060,905.0700 |
0.0853 USDT |
0.0836 USDT |
0.0913 USDT |
0.0857 USDT |
| 2024-12-08 |
0.0868 USDT |
783,424.8000 |
0.0865 USDT |
0.0836 USDT |
0.0902 USDT |
0.0870 USDT |
| 2024-12-07 |
0.0878 USDT |
553,548.6600 |
0.0888 USDT |
0.0839 USDT |
0.0932 USDT |
0.0866 USDT |
| 2024-12-06 |
0.0896 USDT |
251,832.9700 |
0.0781 USDT |
0.0776 USDT |
0.0962 USDT |
0.0877 USDT |
| 2024-12-05 |
0.0800 USDT |
150,067.2400 |
0.0762 USDT |
0.0750 USDT |
0.0834 USDT |
0.0797 USDT |
| 2024-12-04 |
0.0826 USDT |
192,881.4400 |
0.0823 USDT |
0.0775 USDT |
0.0860 USDT |
0.0780 USDT |
| 2024-12-03 |
0.0764 USDT |
242,749.6500 |
0.0752 USDT |
0.0742 USDT |
0.0789 USDT |
0.0749 USDT |
| 2024-12-02 |
0.0827 USDT |
224,754.6500 |
0.0840 USDT |
0.0772 USDT |
0.0870 USDT |
0.0799 USDT |
| 2024-12-01 |
0.0824 USDT |
167,666.1600 |
0.0876 USDT |
0.0762 USDT |
0.0876 USDT |
0.0838 USDT |
| 2024-11-30 |
0.0737 USDT |
171,260.1700 |
0.0711 USDT |
0.0711 USDT |
0.0790 USDT |
0.0790 USDT |
| 2024-11-29 |
0.0679 USDT |
449,434.3500 |
0.0670 USDT |
0.0645 USDT |
0.0741 USDT |
0.0689 USDT |
| 2024-11-28 |
0.0658 USDT |
66,488.1600 |
0.0679 USDT |
0.0641 USDT |
0.0679 USDT |
0.0666 USDT |
| 2024-11-27 |
0.0641 USDT |
292,046.5300 |
0.0588 USDT |
0.0588 USDT |
0.0677 USDT |
0.0671 USDT |
| 2024-11-26 |
0.0607 USDT |
262,084.9300 |
0.0633 USDT |
0.0579 USDT |
0.0633 USDT |
0.0579 USDT |
| 2024-11-25 |
0.0734 USDT |
1,693,801.0000 |
0.0682 USDT |
0.0611 USDT |
0.0991 USDT |
0.0652 USDT |
| 2024-11-24 |
0.0698 USDT |
156,196.9600 |
0.0725 USDT |
0.0676 USDT |
0.0725 USDT |
0.0690 USDT |
| 2024-11-23 |
0.0675 USDT |
384,161.1700 |
0.0639 USDT |
0.0639 USDT |
0.0695 USDT |
0.0692 USDT |
| 2024-11-22 |
0.0652 USDT |
512,700.9800 |
0.0713 USDT |
0.0638 USDT |
0.0714 USDT |
0.0641 USDT |
| 2024-11-21 |
0.0677 USDT |
943,679.7800 |
0.0651 USDT |
0.0623 USDT |
0.0788 USDT |
0.0714 USDT |
| 2024-11-20 |
0.0665 USDT |
81,703.3800 |
0.0702 USDT |
0.0650 USDT |
0.0702 USDT |
0.0650 USDT |
| 2024-11-19 |
0.0756 USDT |
108,570.7500 |
0.0784 USDT |
0.0731 USDT |
0.0800 USDT |
0.0737 USDT |
| 2024-11-18 |
0.0782 USDT |
329,751.1800 |
0.0846 USDT |
0.0721 USDT |
0.0846 USDT |
0.0731 USDT |
| 2024-11-17 |
0.0851 USDT |
632,431.4900 |
0.0805 USDT |
0.0800 USDT |
0.0897 USDT |
0.0872 USDT |
| 2024-11-16 |
0.0831 USDT |
247,431.5700 |
0.0859 USDT |
0.0815 USDT |
0.0860 USDT |
0.0817 USDT |