Identifier on Kucoin: ZPAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0158 USDT |
80,473.1337 ZPAY |
0.0158 USDT |
0.0156 USDT |
0.0160 USDT |
0.0156 USDT |
| 2024-05-04 |
0.0159 USDT |
14,023,605.4386 ZPAY |
0.0160 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |
| 2024-05-03 |
0.0160 USDT |
2,528,307.5254 ZPAY |
0.0160 USDT |
0.0147 USDT |
0.0169 USDT |
0.0162 USDT |
| 2024-05-02 |
0.0154 USDT |
2,230,905.7403 ZPAY |
0.0144 USDT |
0.0136 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-05-01 |
0.0132 USDT |
1,286,233.1034 ZPAY |
0.0138 USDT |
0.0122 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-04-30 |
0.0136 USDT |
763,656.7420 ZPAY |
0.0140 USDT |
0.0128 USDT |
0.0145 USDT |
0.0130 USDT |
| 2024-04-29 |
0.0140 USDT |
5,945,813.3286 ZPAY |
0.0154 USDT |
0.0130 USDT |
0.0157 USDT |
0.0140 USDT |
| 2024-04-28 |
0.0154 USDT |
587,226.3402 ZPAY |
0.0149 USDT |
0.0149 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-04-27 |
0.0153 USDT |
18,498,326.9694 ZPAY |
0.0139 USDT |
0.0134 USDT |
0.0167 USDT |
0.0148 USDT |
| 2024-04-26 |
0.0144 USDT |
6,176,599.5203 ZPAY |
0.0147 USDT |
0.0140 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-04-25 |
0.0139 USDT |
19,785,894.1005 ZPAY |
0.0142 USDT |
0.0125 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-04-24 |
0.0157 USDT |
14,722,948.7537 ZPAY |
0.0159 USDT |
0.0141 USDT |
0.0167 USDT |
0.0144 USDT |
| 2024-04-23 |
0.0164 USDT |
15,094,133.6291 ZPAY |
0.0166 USDT |
0.0156 USDT |
0.0171 USDT |
0.0159 USDT |
| 2024-04-22 |
0.0158 USDT |
7,757,191.0823 ZPAY |
0.0156 USDT |
0.0154 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-04-21 |
0.0159 USDT |
15,850,745.0165 ZPAY |
0.0159 USDT |
0.0150 USDT |
0.0165 USDT |
0.0153 USDT |
| 2024-04-20 |
0.0150 USDT |
14,863,316.1763 ZPAY |
0.0147 USDT |
0.0141 USDT |
0.0167 USDT |
0.0158 USDT |
| 2024-04-19 |
0.0145 USDT |
18,819,163.2166 ZPAY |
0.0145 USDT |
0.0133 USDT |
0.0155 USDT |
0.0147 USDT |
| 2024-04-18 |
0.0144 USDT |
9,169,583.5359 ZPAY |
0.0143 USDT |
0.0134 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-04-17 |
0.0138 USDT |
22,705,875.5384 ZPAY |
0.0133 USDT |
0.0129 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-04-16 |
0.0130 USDT |
9,459,928.8669 ZPAY |
0.0127 USDT |
0.0121 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-04-15 |
0.0135 USDT |
24,591,153.9056 ZPAY |
0.0131 USDT |
0.0118 USDT |
0.0147 USDT |
0.0125 USDT |
| 2024-04-14 |
0.0123 USDT |
31,971,792.4802 ZPAY |
0.0115 USDT |
0.0105 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-04-13 |
0.0129 USDT |
15,673,975.2807 ZPAY |
0.0133 USDT |
0.0096 USDT |
0.0137 USDT |
0.0104 USDT |
| 2024-04-12 |
0.0143 USDT |
36,930,411.8430 ZPAY |
0.0150 USDT |
0.0120 USDT |
0.0188 USDT |
0.0130 USDT |
| 2024-04-11 |
0.0148 USDT |
6,920,813.8262 ZPAY |
0.0150 USDT |
0.0141 USDT |
0.0156 USDT |
0.0146 USDT |
| 2024-04-10 |
0.0152 USDT |
19,843,821.5654 ZPAY |
0.0153 USDT |
0.0135 USDT |
0.0178 USDT |
0.0150 USDT |
| 2024-04-09 |
0.0152 USDT |
18,570,906.4809 ZPAY |
0.0154 USDT |
0.0143 USDT |
0.0165 USDT |
0.0155 USDT |
| 2024-04-08 |
0.0153 USDT |
23,421,528.1551 ZPAY |
0.0148 USDT |
0.0146 USDT |
0.0163 USDT |
0.0156 USDT |
| 2024-04-07 |
0.0153 USDT |
32,459,521.4274 ZPAY |
0.0159 USDT |
0.0139 USDT |
0.0162 USDT |
0.0147 USDT |
| 2024-04-06 |
0.0157 USDT |
31,584,052.8168 ZPAY |
0.0162 USDT |
0.0151 USDT |
0.0169 USDT |
0.0157 USDT |
| 2024-04-05 |
0.0151 USDT |
18,210,006.8103 ZPAY |
0.0160 USDT |
0.0140 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-04-04 |
0.0164 USDT |
15,863,126.8955 ZPAY |
0.0158 USDT |
0.0153 USDT |
0.0173 USDT |
0.0169 USDT |
| 2024-04-03 |
0.0168 USDT |
27,255,022.6870 ZPAY |
0.0152 USDT |
0.0147 USDT |
0.0190 USDT |
0.0162 USDT |
| 2024-04-02 |
0.0157 USDT |
22,641,853.9314 ZPAY |
0.0174 USDT |
0.0150 USDT |
0.0176 USDT |
0.0154 USDT |
| 2024-04-01 |
0.0182 USDT |
8,984,532.2409 ZPAY |
0.0192 USDT |
0.0170 USDT |
0.0205 USDT |
0.0178 USDT |
| 2024-03-31 |
0.0191 USDT |
22,454,894.9454 ZPAY |
0.0197 USDT |
0.0185 USDT |
0.0204 USDT |
0.0191 USDT |
| 2024-03-30 |
0.0193 USDT |
25,264,908.6428 ZPAY |
0.0205 USDT |
0.0180 USDT |
0.0211 USDT |
0.0188 USDT |
| 2024-03-29 |
0.0230 USDT |
18,212,564.1184 ZPAY |
0.0227 USDT |
0.0200 USDT |
0.0295 USDT |
0.0205 USDT |
| 2024-03-28 |
0.0190 USDT |
45,627,065.0328 ZPAY |
0.0145 USDT |
0.0135 USDT |
0.0250 USDT |
0.0227 USDT |
| 2024-03-27 |
0.0136 USDT |
27,833,958.3270 ZPAY |
0.0152 USDT |
0.0122 USDT |
0.0152 USDT |
0.0146 USDT |
| 2024-03-26 |
0.0172 USDT |
17,907,967.1576 ZPAY |
0.0171 USDT |
0.0149 USDT |
0.0199 USDT |
0.0151 USDT |
| 2024-03-25 |
0.0176 USDT |
18,291,872.5481 ZPAY |
0.0187 USDT |
0.0157 USDT |
0.0195 USDT |
0.0170 USDT |
| 2024-03-24 |
0.0189 USDT |
15,336,659.3290 ZPAY |
0.0187 USDT |
0.0179 USDT |
0.0203 USDT |
0.0180 USDT |
| 2024-03-23 |
0.0199 USDT |
18,444,188.0135 ZPAY |
0.0192 USDT |
0.0187 USDT |
0.0204 USDT |
0.0192 USDT |
| 2024-03-22 |
0.0201 USDT |
26,121,286.3264 ZPAY |
0.0204 USDT |
0.0189 USDT |
0.0214 USDT |
0.0195 USDT |
| 2024-03-21 |
0.0206 USDT |
12,719,669.2633 ZPAY |
0.0223 USDT |
0.0198 USDT |
0.0227 USDT |
0.0207 USDT |
| 2024-03-20 |
0.0217 USDT |
10,946,507.4407 ZPAY |
0.0206 USDT |
0.0200 USDT |
0.0240 USDT |
0.0233 USDT |
| 2024-03-19 |
0.0213 USDT |
20,447,243.8905 ZPAY |
0.0241 USDT |
0.0183 USDT |
0.0242 USDT |
0.0218 USDT |
| 2024-03-18 |
0.0266 USDT |
11,108,310.7861 ZPAY |
0.0284 USDT |
0.0233 USDT |
0.0297 USDT |
0.0253 USDT |
| 2024-03-17 |
0.0257 USDT |
12,088,538.8842 ZPAY |
0.0247 USDT |
0.0243 USDT |
0.0266 USDT |
0.0263 USDT |