Identifier on Kucoin: ZEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.3826 USDT |
580,280.9100 |
0.3789 USDT |
0.3733 USDT |
0.3978 USDT |
0.3781 USDT |
| 2024-06-05 |
0.3794 USDT |
282,042.5700 |
0.3733 USDT |
0.3717 USDT |
0.3872 USDT |
0.3766 USDT |
| 2024-06-04 |
0.3828 USDT |
587,000.5600 |
0.3835 USDT |
0.3715 USDT |
0.4512 USDT |
0.3748 USDT |
| 2024-06-03 |
0.3948 USDT |
342,382.0800 |
0.3981 USDT |
0.3778 USDT |
0.4214 USDT |
0.3850 USDT |
| 2024-06-02 |
0.3999 USDT |
502,648.2400 |
0.3933 USDT |
0.3902 USDT |
0.4351 USDT |
0.4008 USDT |
| 2024-06-01 |
0.3961 USDT |
355,504.0800 |
0.3975 USDT |
0.3875 USDT |
0.4039 USDT |
0.3925 USDT |
| 2024-05-31 |
0.4069 USDT |
494,936.9100 |
0.4108 USDT |
0.3853 USDT |
0.4158 USDT |
0.3973 USDT |
| 2024-05-30 |
0.4141 USDT |
607,625.7900 |
0.4152 USDT |
0.4026 USDT |
0.4254 USDT |
0.4118 USDT |
| 2024-05-29 |
0.4233 USDT |
605,136.5600 |
0.4210 USDT |
0.3997 USDT |
0.4350 USDT |
0.4149 USDT |
| 2024-05-28 |
0.4378 USDT |
109,133.7200 |
0.4494 USDT |
0.4152 USDT |
0.4606 USDT |
0.4200 USDT |
| 2024-05-27 |
0.4613 USDT |
106,216.8100 |
0.4861 USDT |
0.4451 USDT |
0.4909 USDT |
0.4516 USDT |
| 2024-05-26 |
0.4780 USDT |
70,505.8900 |
0.5044 USDT |
0.4445 USDT |
0.5305 USDT |
0.4836 USDT |
| 2024-05-25 |
0.4990 USDT |
34,421.7400 |
0.4761 USDT |
0.4684 USDT |
0.5165 USDT |
0.5075 USDT |
| 2024-05-24 |
0.4865 USDT |
59,589.0900 |
0.4363 USDT |
0.4363 USDT |
0.5200 USDT |
0.4832 USDT |
| 2024-05-23 |
0.4523 USDT |
19,657.6600 |
0.4475 USDT |
0.4293 USDT |
0.4779 USDT |
0.4432 USDT |
| 2024-05-22 |
0.4371 USDT |
9,418.3300 |
0.4306 USDT |
0.4250 USDT |
0.4569 USDT |
0.4518 USDT |
| 2024-05-21 |
0.4313 USDT |
18,714.0100 |
0.4500 USDT |
0.4170 USDT |
0.4526 USDT |
0.4301 USDT |
| 2024-05-20 |
0.4353 USDT |
14,111.2100 |
0.4361 USDT |
0.4255 USDT |
0.4599 USDT |
0.4503 USDT |
| 2024-05-19 |
0.4617 USDT |
48,900.6700 |
0.4288 USDT |
0.4230 USDT |
0.5000 USDT |
0.4314 USDT |
| 2024-05-18 |
0.4483 USDT |
11,116.6000 |
0.4647 USDT |
0.4213 USDT |
0.4857 USDT |
0.4231 USDT |
| 2024-05-17 |
0.4542 USDT |
48,317.5000 |
0.4201 USDT |
0.4055 USDT |
0.4900 USDT |
0.4648 USDT |
| 2024-05-16 |
0.4368 USDT |
46,672.6900 |
0.4358 USDT |
0.4043 USDT |
0.4730 USDT |
0.4100 USDT |
| 2024-05-15 |
0.4774 USDT |
207,759.6900 |
0.4673 USDT |
0.3600 USDT |
0.6367 USDT |
0.4358 USDT |
| 2024-05-14 |
0.4615 USDT |
41,099.2200 |
0.4949 USDT |
0.4462 USDT |
0.4960 USDT |
0.4762 USDT |
| 2024-05-13 |
0.5234 USDT |
16,725.6600 |
0.5217 USDT |
0.4975 USDT |
0.5415 USDT |
0.5108 USDT |
| 2024-05-12 |
0.5434 USDT |
21,881.9900 |
0.5362 USDT |
0.5200 USDT |
0.5699 USDT |
0.5400 USDT |
| 2024-05-11 |
0.6089 USDT |
91,916.3200 |
0.5175 USDT |
0.5175 USDT |
0.7093 USDT |
0.5517 USDT |
| 2024-05-10 |
0.5153 USDT |
33,197.3500 |
0.5612 USDT |
0.4223 USDT |
0.5767 USDT |
0.5102 USDT |
| 2024-05-09 |
0.5598 USDT |
21,978.2500 |
0.6059 USDT |
0.4959 USDT |
0.6152 USDT |
0.5740 USDT |
| 2024-05-08 |
0.6129 USDT |
18,771.9700 |
0.6674 USDT |
0.5682 USDT |
0.6674 USDT |
0.6004 USDT |