Identifier on Kucoin: ZEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.2194 USDT |
658,438.8700 |
0.2279 USDT |
0.2150 USDT |
0.2279 USDT |
0.2203 USDT |
| 2024-07-25 |
0.2100 USDT |
1,446,525.4000 |
0.2040 USDT |
0.1958 USDT |
0.2640 USDT |
0.2315 USDT |
| 2024-07-24 |
0.1978 USDT |
859,475.1700 |
0.2016 USDT |
0.1784 USDT |
0.2147 USDT |
0.2144 USDT |
| 2024-07-23 |
0.2245 USDT |
707,115.7700 |
0.2287 USDT |
0.1981 USDT |
0.2324 USDT |
0.2069 USDT |
| 2024-07-22 |
0.2262 USDT |
927,320.2900 |
0.2229 USDT |
0.2191 USDT |
0.2360 USDT |
0.2287 USDT |
| 2024-07-21 |
0.2226 USDT |
92,416.9900 |
0.2211 USDT |
0.2151 USDT |
0.2293 USDT |
0.2229 USDT |
| 2024-07-20 |
0.2188 USDT |
66,020.5500 |
0.2181 USDT |
0.2150 USDT |
0.2222 USDT |
0.2181 USDT |
| 2024-07-19 |
0.2139 USDT |
805,939.7700 |
0.2221 USDT |
0.2131 USDT |
0.2228 USDT |
0.2181 USDT |
| 2024-07-18 |
0.2268 USDT |
473,071.9400 |
0.2284 USDT |
0.2208 USDT |
0.2295 USDT |
0.2223 USDT |
| 2024-07-17 |
0.2307 USDT |
579,456.3200 |
0.2405 USDT |
0.2251 USDT |
0.2420 USDT |
0.2251 USDT |
| 2024-07-16 |
0.2442 USDT |
473,142.1200 |
0.2391 USDT |
0.2381 USDT |
0.2596 USDT |
0.2428 USDT |
| 2024-07-15 |
0.2310 USDT |
1,055,203.4900 |
0.2150 USDT |
0.2147 USDT |
0.2480 USDT |
0.2437 USDT |
| 2024-07-14 |
0.2352 USDT |
271,548.0100 |
0.2204 USDT |
0.2200 USDT |
0.2639 USDT |
0.2226 USDT |
| 2024-07-13 |
0.2127 USDT |
1,471,264.4700 |
0.2096 USDT |
0.2075 USDT |
0.2216 USDT |
0.2210 USDT |
| 2024-07-12 |
0.2141 USDT |
1,312,233.0000 |
0.2199 USDT |
0.2109 USDT |
0.2218 USDT |
0.2109 USDT |
| 2024-07-11 |
0.2207 USDT |
1,096,092.3500 |
0.2172 USDT |
0.2162 USDT |
0.2305 USDT |
0.2217 USDT |
| 2024-07-10 |
0.2111 USDT |
1,166,936.9200 |
0.2054 USDT |
0.2049 USDT |
0.2138 USDT |
0.2137 USDT |
| 2024-07-09 |
0.2075 USDT |
1,466,452.4500 |
0.2111 USDT |
0.2018 USDT |
0.2121 USDT |
0.2056 USDT |
| 2024-07-08 |
0.2104 USDT |
625,214.4100 |
0.2101 USDT |
0.2051 USDT |
0.2221 USDT |
0.2095 USDT |
| 2024-07-07 |
0.2182 USDT |
432,385.4300 |
0.2256 USDT |
0.2101 USDT |
0.2260 USDT |
0.2145 USDT |
| 2024-07-06 |
0.2296 USDT |
206,043.1800 |
0.2315 USDT |
0.2203 USDT |
0.2480 USDT |
0.2302 USDT |
| 2024-07-05 |
0.2318 USDT |
700,081.5900 |
0.2350 USDT |
0.2129 USDT |
0.2360 USDT |
0.2294 USDT |
| 2024-07-04 |
0.2365 USDT |
620,681.1400 |
0.2541 USDT |
0.2259 USDT |
0.2569 USDT |
0.2319 USDT |
| 2024-07-03 |
0.2399 USDT |
435,529.1500 |
0.2437 USDT |
0.2333 USDT |
0.2529 USDT |
0.2520 USDT |
| 2024-07-02 |
0.2518 USDT |
547,256.7600 |
0.2614 USDT |
0.2434 USDT |
0.2655 USDT |
0.2444 USDT |
| 2024-07-01 |
0.2532 USDT |
355,801.7100 |
0.2600 USDT |
0.2483 USDT |
0.2655 USDT |
0.2598 USDT |
| 2024-06-30 |
0.2601 USDT |
602,409.7700 |
0.2667 USDT |
0.2490 USDT |
0.2679 USDT |
0.2605 USDT |
| 2024-06-29 |
0.2662 USDT |
358,283.0000 |
0.2604 USDT |
0.2497 USDT |
0.3116 USDT |
0.2640 USDT |
| 2024-06-28 |
0.2530 USDT |
759,914.9900 |
0.2534 USDT |
0.2360 USDT |
0.2718 USDT |
0.2602 USDT |
| 2024-06-27 |
0.2535 USDT |
816,862.9600 |
0.2491 USDT |
0.2347 USDT |
0.2632 USDT |
0.2553 USDT |
| 2024-06-26 |
0.2500 USDT |
479,032.5700 |
0.2673 USDT |
0.2333 USDT |
0.2673 USDT |
0.2458 USDT |
| 2024-06-25 |
0.2506 USDT |
432,747.9300 |
0.2379 USDT |
0.2356 USDT |
0.2689 USDT |
0.2684 USDT |
| 2024-06-24 |
0.2210 USDT |
715,924.7900 |
0.2119 USDT |
0.2010 USDT |
0.2615 USDT |
0.2427 USDT |
| 2024-06-23 |
0.2101 USDT |
722,670.8700 |
0.2049 USDT |
0.2019 USDT |
0.2252 USDT |
0.2141 USDT |
| 2024-06-22 |
0.2098 USDT |
984,166.2700 |
0.2063 USDT |
0.2030 USDT |
0.2180 USDT |
0.2096 USDT |
| 2024-06-21 |
0.2146 USDT |
1,069,805.3000 |
0.2217 USDT |
0.2074 USDT |
0.2258 USDT |
0.2074 USDT |
| 2024-06-20 |
0.2270 USDT |
845,776.8100 |
0.2277 USDT |
0.2187 USDT |
0.2320 USDT |
0.2231 USDT |
| 2024-06-19 |
0.2313 USDT |
482,528.6100 |
0.2341 USDT |
0.2168 USDT |
0.2516 USDT |
0.2231 USDT |
| 2024-06-18 |
0.2350 USDT |
751,585.2700 |
0.2094 USDT |
0.2011 USDT |
0.3185 USDT |
0.2270 USDT |
| 2024-06-17 |
0.2419 USDT |
583,078.0800 |
0.2138 USDT |
0.2010 USDT |
0.3722 USDT |
0.2201 USDT |
| 2024-06-16 |
0.2274 USDT |
595,498.1100 |
0.2449 USDT |
0.2110 USDT |
0.2449 USDT |
0.2154 USDT |
| 2024-06-15 |
0.2366 USDT |
1,191,233.4000 |
0.2366 USDT |
0.2309 USDT |
0.2507 USDT |
0.2379 USDT |
| 2024-06-14 |
0.2512 USDT |
785,882.0200 |
0.2605 USDT |
0.2376 USDT |
0.2642 USDT |
0.2402 USDT |
| 2024-06-13 |
0.2822 USDT |
854,215.6900 |
0.2955 USDT |
0.2612 USDT |
0.2958 USDT |
0.2667 USDT |
| 2024-06-12 |
0.2943 USDT |
332,612.9400 |
0.2913 USDT |
0.2893 USDT |
0.3223 USDT |
0.3026 USDT |
| 2024-06-11 |
0.3138 USDT |
621,356.8900 |
0.3214 USDT |
0.2873 USDT |
0.3976 USDT |
0.2916 USDT |
| 2024-06-10 |
0.3220 USDT |
576,562.9600 |
0.3363 USDT |
0.2822 USDT |
0.3456 USDT |
0.3096 USDT |
| 2024-06-09 |
0.3283 USDT |
226,864.2600 |
0.3477 USDT |
0.3063 USDT |
0.3483 USDT |
0.3343 USDT |
| 2024-06-08 |
0.3555 USDT |
705,629.1800 |
0.3562 USDT |
0.3469 USDT |
0.3624 USDT |
0.3469 USDT |
| 2024-06-07 |
0.3675 USDT |
834,729.8700 |
0.3768 USDT |
0.3550 USDT |
0.3784 USDT |
0.3561 USDT |