Identifier on Kucoin: ZND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1475 USDT |
207,143.0900 |
0.1388 USDT |
0.1292 USDT |
0.1766 USDT |
0.1633 USDT |
| 2025-10-30 |
0.1340 USDT |
307,053.9000 |
0.1349 USDT |
0.1270 USDT |
0.1451 USDT |
0.1380 USDT |
| 2025-10-29 |
0.1342 USDT |
229,005.1700 |
0.1349 USDT |
0.1303 USDT |
0.1381 USDT |
0.1343 USDT |
| 2025-10-28 |
0.1388 USDT |
173,806.5000 |
0.1398 USDT |
0.1307 USDT |
0.1493 USDT |
0.1369 USDT |
| 2025-10-27 |
0.1505 USDT |
150,328.9900 |
0.1500 USDT |
0.1452 USDT |
0.1564 USDT |
0.1532 USDT |
| 2025-10-26 |
0.1549 USDT |
227,254.3500 |
0.1585 USDT |
0.1481 USDT |
0.1595 USDT |
0.1553 USDT |
| 2025-10-25 |
0.1625 USDT |
140,588.3100 |
0.1610 USDT |
0.1497 USDT |
0.1658 USDT |
0.1581 USDT |
| 2025-10-24 |
0.1683 USDT |
434,688.0400 |
0.1613 USDT |
0.1489 USDT |
0.1825 USDT |
0.1813 USDT |
| 2025-10-23 |
0.1836 USDT |
341,150.2900 |
0.2012 USDT |
0.1775 USDT |
0.2016 USDT |
0.1786 USDT |
| 2025-10-22 |
0.1892 USDT |
562,706.0600 |
0.1796 USDT |
0.1720 USDT |
0.2275 USDT |
0.2006 USDT |
| 2025-10-21 |
0.1792 USDT |
435,506.9000 |
0.1810 USDT |
0.1731 USDT |
0.1922 USDT |
0.1790 USDT |
| 2025-10-20 |
0.1748 USDT |
410,581.5900 |
0.1702 USDT |
0.1619 USDT |
0.1952 USDT |
0.1820 USDT |
| 2025-10-19 |
0.1532 USDT |
609,396.1600 |
0.1524 USDT |
0.1478 USDT |
0.1998 USDT |
0.1958 USDT |
| 2025-10-18 |
0.1543 USDT |
446,361.6500 |
0.1593 USDT |
0.1512 USDT |
0.1593 USDT |
0.1533 USDT |
| 2025-10-17 |
0.1635 USDT |
150,252.4000 |
0.1677 USDT |
0.1563 USDT |
0.1684 USDT |
0.1645 USDT |
| 2025-10-16 |
0.1748 USDT |
464,057.6200 |
0.1773 USDT |
0.1635 USDT |
0.1815 USDT |
0.1698 USDT |
| 2025-10-15 |
0.1790 USDT |
630,035.2300 |
0.1730 USDT |
0.1691 USDT |
0.2020 USDT |
0.1847 USDT |
| 2025-10-14 |
0.1833 USDT |
578,374.1700 |
0.1908 USDT |
0.1743 USDT |
0.1922 USDT |
0.1760 USDT |
| 2025-10-13 |
0.1917 USDT |
341,972.5500 |
0.1949 USDT |
0.1862 USDT |
0.1987 USDT |
0.1918 USDT |
| 2025-10-12 |
0.1885 USDT |
457,130.1900 |
0.1949 USDT |
0.1836 USDT |
0.1996 USDT |
0.1988 USDT |
| 2025-10-11 |
0.2055 USDT |
298,148.3000 |
0.2144 USDT |
0.1996 USDT |
0.2255 USDT |
0.2004 USDT |
| 2025-10-10 |
0.2378 USDT |
419,088.6200 |
0.2495 USDT |
0.2326 USDT |
0.2506 USDT |
0.2382 USDT |
| 2025-10-09 |
0.2519 USDT |
249,157.4300 |
0.2590 USDT |
0.2446 USDT |
0.2605 USDT |
0.2511 USDT |
| 2025-10-08 |
0.2476 USDT |
371,720.5100 |
0.2503 USDT |
0.2380 USDT |
0.2521 USDT |
0.2424 USDT |
| 2025-10-07 |
0.2684 USDT |
382,526.9500 |
0.2779 USDT |
0.2500 USDT |
0.2927 USDT |
0.2557 USDT |
| 2025-10-06 |
0.2843 USDT |
361,511.2100 |
0.2799 USDT |
0.2758 USDT |
0.3014 USDT |
0.2816 USDT |
| 2025-10-05 |
0.2888 USDT |
404,818.1300 |
0.2783 USDT |
0.2771 USDT |
0.3008 USDT |
0.2803 USDT |
| 2025-10-04 |
0.3023 USDT |
309,345.0800 |
0.3140 USDT |
0.2845 USDT |
0.3144 USDT |
0.2845 USDT |
| 2025-10-03 |
0.3161 USDT |
384,760.9300 |
0.3212 USDT |
0.3105 USDT |
0.3322 USDT |
0.3139 USDT |
| 2025-10-02 |
0.3289 USDT |
354,174.7400 |
0.3281 USDT |
0.3202 USDT |
0.3403 USDT |
0.3290 USDT |
| 2025-10-01 |
0.3600 USDT |
259,877.0400 |
0.4299 USDT |
0.3382 USDT |
0.4300 USDT |
0.3406 USDT |
| 2025-09-30 |
0.3088 USDT |
176,437.2800 |
0.3332 USDT |
0.2978 USDT |
0.3334 USDT |
0.2982 USDT |
| 2025-09-29 |
0.3004 USDT |
105,906.6700 |
0.2895 USDT |
0.2771 USDT |
0.3214 USDT |
0.3142 USDT |
| 2025-09-28 |
0.2542 USDT |
464,950.9200 |
0.2553 USDT |
0.2517 USDT |
0.2580 USDT |
0.2542 USDT |
| 2025-09-27 |
0.2550 USDT |
534,296.6600 |
0.2655 USDT |
0.2460 USDT |
0.2656 USDT |
0.2632 USDT |
| 2025-09-26 |
0.2498 USDT |
282,978.3100 |
0.2461 USDT |
0.2428 USDT |
0.2614 USDT |
0.2570 USDT |
| 2025-09-25 |
0.2575 USDT |
180,863.5200 |
0.2555 USDT |
0.2525 USDT |
0.2625 USDT |
0.2619 USDT |
| 2025-09-24 |
0.2586 USDT |
297,235.5400 |
0.2523 USDT |
0.2505 USDT |
0.2705 USDT |
0.2548 USDT |
| 2025-09-23 |
0.2647 USDT |
269,539.4600 |
0.2628 USDT |
0.2588 USDT |
0.2767 USDT |
0.2746 USDT |
| 2025-09-22 |
0.2763 USDT |
191,339.6000 |
0.2803 USDT |
0.2677 USDT |
0.2860 USDT |
0.2774 USDT |
| 2025-09-21 |
0.2884 USDT |
305,959.8800 |
0.2945 USDT |
0.2798 USDT |
0.3020 USDT |
0.2812 USDT |
| 2025-09-20 |
0.2994 USDT |
258,431.7800 |
0.2969 USDT |
0.2877 USDT |
0.3055 USDT |
0.2955 USDT |
| 2025-09-19 |
0.3098 USDT |
351,021.5500 |
0.2996 USDT |
0.2919 USDT |
0.3342 USDT |
0.2975 USDT |
| 2025-09-18 |
0.3105 USDT |
427,037.3100 |
0.3012 USDT |
0.2993 USDT |
0.3287 USDT |
0.3000 USDT |
| 2025-09-17 |
0.3251 USDT |
146,211.0000 |
0.3348 USDT |
0.3104 USDT |
0.3541 USDT |
0.3250 USDT |
| 2025-09-16 |
0.3199 USDT |
213,310.6900 |
0.3014 USDT |
0.2968 USDT |
0.3420 USDT |
0.3253 USDT |
| 2025-09-15 |
0.3268 USDT |
255,792.8400 |
0.3268 USDT |
0.3182 USDT |
0.3355 USDT |
0.3185 USDT |
| 2025-09-14 |
0.3349 USDT |
444,819.9400 |
0.3364 USDT |
0.3252 USDT |
0.3399 USDT |
0.3254 USDT |
| 2025-09-13 |
0.3319 USDT |
317,694.1700 |
0.3347 USDT |
0.3166 USDT |
0.3444 USDT |
0.3377 USDT |
| 2025-09-12 |
0.3524 USDT |
137,678.4500 |
0.3500 USDT |
0.3457 USDT |
0.3605 USDT |
0.3467 USDT |