Identifier on Kucoin: ZND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3736 USDT |
315,417.9900 |
0.3644 USDT |
0.3594 USDT |
0.3839 USDT |
0.3736 USDT |
| 2025-09-10 |
0.3628 USDT |
435,418.1700 |
0.4035 USDT |
0.3378 USDT |
0.4053 USDT |
0.3534 USDT |
| 2025-09-09 |
0.3685 USDT |
345,821.2600 |
0.3669 USDT |
0.3536 USDT |
0.3763 USDT |
0.3629 USDT |
| 2025-09-08 |
0.3849 USDT |
262,590.4700 |
0.3949 USDT |
0.3701 USDT |
0.4059 USDT |
0.3743 USDT |
| 2025-09-07 |
0.3741 USDT |
254,887.5900 |
0.3621 USDT |
0.3604 USDT |
0.3883 USDT |
0.3836 USDT |
| 2025-09-06 |
0.3644 USDT |
365,501.3500 |
0.3584 USDT |
0.3531 USDT |
0.4000 USDT |
0.3544 USDT |
| 2025-09-05 |
0.3886 USDT |
209,692.3600 |
0.3867 USDT |
0.3778 USDT |
0.4060 USDT |
0.3779 USDT |
| 2025-09-04 |
0.3954 USDT |
125,346.7400 |
0.3954 USDT |
0.3866 USDT |
0.4049 USDT |
0.3866 USDT |
| 2025-09-03 |
0.3864 USDT |
127,805.2900 |
0.3764 USDT |
0.3729 USDT |
0.4029 USDT |
0.3886 USDT |
| 2025-09-02 |
0.3831 USDT |
232,495.4600 |
0.3789 USDT |
0.3650 USDT |
0.4250 USDT |
0.3950 USDT |
| 2025-09-01 |
0.3922 USDT |
399,518.7800 |
0.4879 USDT |
0.3564 USDT |
0.4931 USDT |
0.3738 USDT |
| 2025-08-31 |
0.3747 USDT |
139,125.2200 |
0.3793 USDT |
0.3599 USDT |
0.3941 USDT |
0.3776 USDT |
| 2025-08-30 |
0.3797 USDT |
288,928.6700 |
0.3724 USDT |
0.3586 USDT |
0.4034 USDT |
0.3641 USDT |
| 2025-08-29 |
0.3683 USDT |
441,202.3600 |
0.3377 USDT |
0.3370 USDT |
0.4050 USDT |
0.3604 USDT |
| 2025-08-28 |
0.3536 USDT |
129,215.7800 |
0.3718 USDT |
0.3400 USDT |
0.3806 USDT |
0.3522 USDT |
| 2025-08-27 |
0.3808 USDT |
363,257.1700 |
0.3787 USDT |
0.3683 USDT |
0.3891 USDT |
0.3721 USDT |
| 2025-08-26 |
0.4039 USDT |
109,551.4800 |
0.4005 USDT |
0.3956 USDT |
0.4100 USDT |
0.3974 USDT |
| 2025-08-25 |
0.4175 USDT |
242,415.0600 |
0.4211 USDT |
0.4043 USDT |
0.4272 USDT |
0.4103 USDT |
| 2025-08-24 |
0.4183 USDT |
144,645.2800 |
0.4183 USDT |
0.4100 USDT |
0.4248 USDT |
0.4232 USDT |
| 2025-08-23 |
0.4168 USDT |
216,100.4600 |
0.4277 USDT |
0.4065 USDT |
0.4300 USDT |
0.4192 USDT |
| 2025-08-22 |
0.4150 USDT |
235,364.3400 |
0.4052 USDT |
0.3888 USDT |
0.4529 USDT |
0.4034 USDT |
| 2025-08-21 |
0.4093 USDT |
170,496.9300 |
0.4015 USDT |
0.4009 USDT |
0.4358 USDT |
0.4053 USDT |
| 2025-08-20 |
0.3911 USDT |
497,690.3800 |
0.3882 USDT |
0.3541 USDT |
0.4244 USDT |
0.4029 USDT |
| 2025-08-19 |
0.4088 USDT |
360,797.5500 |
0.4159 USDT |
0.3894 USDT |
0.4235 USDT |
0.3916 USDT |
| 2025-08-18 |
0.4220 USDT |
315,010.5500 |
0.4197 USDT |
0.4077 USDT |
0.4378 USDT |
0.4184 USDT |
| 2025-08-17 |
0.4139 USDT |
335,310.8800 |
0.4106 USDT |
0.4047 USDT |
0.4383 USDT |
0.4185 USDT |
| 2025-08-16 |
0.4176 USDT |
398,546.5400 |
0.4392 USDT |
0.4071 USDT |
0.4399 USDT |
0.4097 USDT |
| 2025-08-15 |
0.4270 USDT |
436,143.0700 |
0.4193 USDT |
0.4018 USDT |
0.4730 USDT |
0.4391 USDT |
| 2025-08-14 |
0.4432 USDT |
365,965.9800 |
0.4742 USDT |
0.4089 USDT |
0.4821 USDT |
0.4196 USDT |
| 2025-08-13 |
0.4699 USDT |
402,691.3200 |
0.4396 USDT |
0.4229 USDT |
0.5214 USDT |
0.4749 USDT |
| 2025-08-12 |
0.4031 USDT |
394,343.9900 |
0.3714 USDT |
0.3709 USDT |
0.4508 USDT |
0.4097 USDT |
| 2025-08-11 |
0.3638 USDT |
481,787.3900 |
0.3150 USDT |
0.3116 USDT |
0.4900 USDT |
0.3879 USDT |
| 2025-08-10 |
0.3261 USDT |
469,497.0700 |
0.3299 USDT |
0.3140 USDT |
0.3467 USDT |
0.3144 USDT |
| 2025-08-09 |
0.3404 USDT |
180,017.3200 |
0.3351 USDT |
0.3335 USDT |
0.3562 USDT |
0.3349 USDT |
| 2025-08-08 |
0.3381 USDT |
481,520.1600 |
0.3307 USDT |
0.3283 USDT |
0.3513 USDT |
0.3381 USDT |
| 2025-08-07 |
0.3331 USDT |
498,707.1400 |
0.3455 USDT |
0.3119 USDT |
0.3531 USDT |
0.3302 USDT |
| 2025-08-06 |
0.3276 USDT |
381,493.6700 |
0.3236 USDT |
0.3193 USDT |
0.3440 USDT |
0.3293 USDT |
| 2025-08-05 |
0.3282 USDT |
296,930.3800 |
0.3301 USDT |
0.3093 USDT |
0.3506 USDT |
0.3318 USDT |
| 2025-08-04 |
0.3252 USDT |
437,671.7200 |
0.3028 USDT |
0.3022 USDT |
0.3494 USDT |
0.3302 USDT |
| 2025-08-03 |
0.3071 USDT |
521,988.2700 |
0.2902 USDT |
0.2861 USDT |
0.3363 USDT |
0.3107 USDT |
| 2025-08-02 |
0.3058 USDT |
419,124.9100 |
0.2937 USDT |
0.2753 USDT |
0.3373 USDT |
0.2917 USDT |
| 2025-08-01 |
0.3496 USDT |
568,924.0700 |
0.4422 USDT |
0.2956 USDT |
0.4422 USDT |
0.3363 USDT |
| 2025-07-31 |
0.3258 USDT |
620,343.3400 |
0.2746 USDT |
0.2653 USDT |
0.3685 USDT |
0.3364 USDT |
| 2025-07-30 |
0.2864 USDT |
903,762.9400 |
0.2532 USDT |
0.2532 USDT |
0.3411 USDT |
0.2747 USDT |
| 2025-07-29 |
0.2423 USDT |
736,685.5100 |
0.2083 USDT |
0.2058 USDT |
0.2847 USDT |
0.2555 USDT |
| 2025-07-28 |
0.1972 USDT |
1,015,918.9000 |
0.1841 USDT |
0.1577 USDT |
0.2299 USDT |
0.2081 USDT |
| 2025-07-27 |
0.1822 USDT |
743,032.4300 |
0.1814 USDT |
0.1754 USDT |
0.1863 USDT |
0.1857 USDT |
| 2025-07-26 |
0.1871 USDT |
619,330.4300 |
0.1878 USDT |
0.1777 USDT |
0.1963 USDT |
0.1835 USDT |
| 2025-07-25 |
0.1901 USDT |
645,780.5900 |
0.1938 USDT |
0.1842 USDT |
0.1970 USDT |
0.1868 USDT |
| 2025-07-24 |
0.2037 USDT |
600,956.1300 |
0.2070 USDT |
0.1915 USDT |
0.2174 USDT |
0.1969 USDT |