Identifier on Kucoin: ZND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0307 USDT |
1,715,484.3000 |
0.0304 USDT |
0.0298 USDT |
0.0318 USDT |
0.0311 USDT |
| 2025-12-19 |
0.0310 USDT |
1,717,874.5800 |
0.0312 USDT |
0.0296 USDT |
0.0322 USDT |
0.0303 USDT |
| 2025-12-18 |
0.0321 USDT |
1,229,636.0800 |
0.0332 USDT |
0.0305 USDT |
0.0336 USDT |
0.0321 USDT |
| 2025-12-17 |
0.0318 USDT |
1,403,000.2100 |
0.0348 USDT |
0.0301 USDT |
0.0349 USDT |
0.0331 USDT |
| 2025-12-16 |
0.0333 USDT |
1,394,080.0100 |
0.0320 USDT |
0.0298 USDT |
0.0397 USDT |
0.0312 USDT |
| 2025-12-15 |
0.0360 USDT |
2,066,209.8200 |
0.0345 USDT |
0.0307 USDT |
0.0424 USDT |
0.0358 USDT |
| 2025-12-14 |
0.0324 USDT |
1,395,995.9300 |
0.0351 USDT |
0.0299 USDT |
0.0355 USDT |
0.0313 USDT |
| 2025-12-13 |
0.0380 USDT |
892,243.5100 |
0.0374 USDT |
0.0345 USDT |
0.0394 USDT |
0.0381 USDT |
| 2025-12-12 |
0.0393 USDT |
813,074.0300 |
0.0402 USDT |
0.0376 USDT |
0.0422 USDT |
0.0388 USDT |
| 2025-12-11 |
0.0413 USDT |
807,873.6500 |
0.0454 USDT |
0.0393 USDT |
0.0455 USDT |
0.0401 USDT |
| 2025-12-10 |
0.0486 USDT |
1,151,441.5700 |
0.0526 USDT |
0.0431 USDT |
0.0538 USDT |
0.0463 USDT |
| 2025-12-09 |
0.0497 USDT |
905,831.2100 |
0.0471 USDT |
0.0429 USDT |
0.0566 USDT |
0.0534 USDT |
| 2025-12-08 |
0.0475 USDT |
1,143,379.3200 |
0.0521 USDT |
0.0407 USDT |
0.0529 USDT |
0.0475 USDT |
| 2025-12-07 |
0.0518 USDT |
374,347.2800 |
0.0516 USDT |
0.0512 USDT |
0.0529 USDT |
0.0525 USDT |
| 2025-12-06 |
0.0520 USDT |
913,987.5900 |
0.0525 USDT |
0.0511 USDT |
0.0533 USDT |
0.0518 USDT |
| 2025-12-05 |
0.0525 USDT |
333,018.6000 |
0.0525 USDT |
0.0517 USDT |
0.0547 USDT |
0.0526 USDT |
| 2025-12-04 |
0.0548 USDT |
903,694.6200 |
0.0595 USDT |
0.0501 USDT |
0.0622 USDT |
0.0524 USDT |
| 2025-12-03 |
0.0605 USDT |
1,152,202.2200 |
0.0665 USDT |
0.0483 USDT |
0.0681 USDT |
0.0583 USDT |
| 2025-12-02 |
0.0659 USDT |
772,304.7700 |
0.0652 USDT |
0.0597 USDT |
0.0752 USDT |
0.0681 USDT |
| 2025-12-01 |
0.0702 USDT |
801,967.3100 |
0.0974 USDT |
0.0645 USDT |
0.0994 USDT |
0.0649 USDT |
| 2025-11-30 |
0.0527 USDT |
1,147,531.9500 |
0.0566 USDT |
0.0426 USDT |
0.0674 USDT |
0.0643 USDT |
| 2025-11-29 |
0.0608 USDT |
988,839.2300 |
0.0705 USDT |
0.0500 USDT |
0.0706 USDT |
0.0502 USDT |
| 2025-11-28 |
0.0745 USDT |
874,624.0600 |
0.0784 USDT |
0.0647 USDT |
0.0876 USDT |
0.0706 USDT |
| 2025-11-27 |
0.0779 USDT |
373,872.4600 |
0.0780 USDT |
0.0742 USDT |
0.0831 USDT |
0.0827 USDT |
| 2025-11-26 |
0.0769 USDT |
488,841.1300 |
0.0789 USDT |
0.0741 USDT |
0.0801 USDT |
0.0758 USDT |
| 2025-11-25 |
0.0782 USDT |
355,320.5000 |
0.0802 USDT |
0.0748 USDT |
0.0804 USDT |
0.0757 USDT |
| 2025-11-24 |
0.0814 USDT |
540,860.8000 |
0.0824 USDT |
0.0774 USDT |
0.0854 USDT |
0.0795 USDT |
| 2025-11-23 |
0.0799 USDT |
394,963.0700 |
0.0795 USDT |
0.0769 USDT |
0.0806 USDT |
0.0805 USDT |
| 2025-11-22 |
0.0807 USDT |
452,966.6400 |
0.0787 USDT |
0.0770 USDT |
0.0852 USDT |
0.0805 USDT |
| 2025-11-21 |
0.0821 USDT |
635,365.9800 |
0.0908 USDT |
0.0623 USDT |
0.0909 USDT |
0.0751 USDT |
| 2025-11-20 |
0.0906 USDT |
464,296.1700 |
0.0913 USDT |
0.0873 USDT |
0.0915 USDT |
0.0907 USDT |
| 2025-11-19 |
0.0896 USDT |
425,257.5600 |
0.0902 USDT |
0.0857 USDT |
0.0918 USDT |
0.0905 USDT |
| 2025-11-18 |
0.0880 USDT |
346,373.2900 |
0.0880 USDT |
0.0851 USDT |
0.0908 USDT |
0.0891 USDT |
| 2025-11-17 |
0.0901 USDT |
520,818.1000 |
0.0922 USDT |
0.0868 USDT |
0.0947 USDT |
0.0880 USDT |
| 2025-11-16 |
0.0924 USDT |
631,249.2200 |
0.0881 USDT |
0.0845 USDT |
0.0948 USDT |
0.0921 USDT |
| 2025-11-15 |
0.0895 USDT |
445,734.1900 |
0.0904 USDT |
0.0803 USDT |
0.0937 USDT |
0.0884 USDT |
| 2025-11-14 |
0.0969 USDT |
567,328.4200 |
0.1017 USDT |
0.0897 USDT |
0.1273 USDT |
0.0911 USDT |
| 2025-11-13 |
0.1043 USDT |
483,323.4100 |
0.1057 USDT |
0.1005 USDT |
0.1104 USDT |
0.1018 USDT |
| 2025-11-12 |
0.1053 USDT |
384,409.6100 |
0.1048 USDT |
0.1001 USDT |
0.1124 USDT |
0.1054 USDT |
| 2025-11-11 |
0.1046 USDT |
209,574.4300 |
0.1062 USDT |
0.1002 USDT |
0.1064 USDT |
0.1050 USDT |
| 2025-11-10 |
0.1033 USDT |
229,426.8200 |
0.1061 USDT |
0.1002 USDT |
0.1064 USDT |
0.1028 USDT |
| 2025-11-09 |
0.1040 USDT |
385,752.0400 |
0.1079 USDT |
0.0955 USDT |
0.1095 USDT |
0.1054 USDT |
| 2025-11-08 |
0.1051 USDT |
438,834.5100 |
0.1086 USDT |
0.0994 USDT |
0.1108 USDT |
0.1062 USDT |
| 2025-11-07 |
0.1034 USDT |
344,018.6800 |
0.1032 USDT |
0.0976 USDT |
0.1106 USDT |
0.1056 USDT |
| 2025-11-06 |
0.1058 USDT |
529,660.5500 |
0.1050 USDT |
0.1000 USDT |
0.1113 USDT |
0.1024 USDT |
| 2025-11-05 |
0.1062 USDT |
410,552.6200 |
0.1079 USDT |
0.0976 USDT |
0.1150 USDT |
0.1053 USDT |
| 2025-11-04 |
0.1122 USDT |
262,194.6000 |
0.1187 USDT |
0.1059 USDT |
0.1188 USDT |
0.1122 USDT |
| 2025-11-03 |
0.1269 USDT |
428,552.8000 |
0.1316 USDT |
0.1161 USDT |
0.1336 USDT |
0.1203 USDT |
| 2025-11-02 |
0.1370 USDT |
280,231.7300 |
0.1463 USDT |
0.1322 USDT |
0.1464 USDT |
0.1350 USDT |
| 2025-11-01 |
0.1601 USDT |
310,546.5500 |
0.2027 USDT |
0.1456 USDT |
0.2082 USDT |
0.1470 USDT |