Identifier on Kucoin: ZEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.6934 USDT |
6,789.4100 |
0.6899 USDT |
0.6700 USDT |
0.7199 USDT |
0.6868 USDT |
| 2024-05-06 |
0.6979 USDT |
5,957.7600 |
0.7174 USDT |
0.6810 USDT |
0.7174 USDT |
0.6863 USDT |
| 2024-05-05 |
0.7306 USDT |
49,600.4700 |
0.7199 USDT |
0.6216 USDT |
0.8300 USDT |
0.7007 USDT |
| 2024-05-04 |
0.7185 USDT |
7,763.4600 |
0.7180 USDT |
0.6951 USDT |
0.7336 USDT |
0.7258 USDT |
| 2024-05-03 |
0.7114 USDT |
7,802.9900 |
0.6939 USDT |
0.6849 USDT |
0.7458 USDT |
0.7458 USDT |
| 2024-05-02 |
0.6957 USDT |
5,884.1800 |
0.7166 USDT |
0.6790 USDT |
0.7180 USDT |
0.6923 USDT |
| 2024-05-01 |
0.7218 USDT |
31,854.8300 |
0.6849 USDT |
0.6476 USDT |
0.7882 USDT |
0.7040 USDT |
| 2024-04-30 |
0.6804 USDT |
51,121.5000 |
0.7258 USDT |
0.6200 USDT |
0.7369 USDT |
0.6979 USDT |
| 2024-04-29 |
0.8018 USDT |
37,155.7200 |
0.7693 USDT |
0.7201 USDT |
0.8837 USDT |
0.7337 USDT |
| 2024-04-28 |
0.7850 USDT |
45,925.3700 |
0.7315 USDT |
0.7009 USDT |
0.9500 USDT |
0.7544 USDT |
| 2024-04-27 |
0.7233 USDT |
28,018.8500 |
0.8289 USDT |
0.6811 USDT |
0.8289 USDT |
0.7304 USDT |
| 2024-04-26 |
0.8238 USDT |
17,631.7200 |
0.8331 USDT |
0.7501 USDT |
0.8839 USDT |
0.8289 USDT |
| 2024-04-25 |
0.8881 USDT |
84,128.2500 |
0.7827 USDT |
0.7331 USDT |
1.1090 USDT |
0.8143 USDT |
| 2024-04-24 |
0.7888 USDT |
19,874.2100 |
0.8523 USDT |
0.7141 USDT |
0.8586 USDT |
0.7362 USDT |
| 2024-04-23 |
0.8190 USDT |
37,856.9200 |
0.8533 USDT |
0.7854 USDT |
0.8688 USDT |
0.8636 USDT |
| 2024-04-22 |
0.8640 USDT |
41,713.5900 |
0.9019 USDT |
0.8209 USDT |
0.9248 USDT |
0.8368 USDT |
| 2024-04-21 |
0.9070 USDT |
67,464.6600 |
0.8750 USDT |
0.8467 USDT |
1.0000 USDT |
0.8976 USDT |
| 2024-04-20 |
1.0334 USDT |
149,116.1500 |
0.7917 USDT |
0.7500 USDT |
1.2840 USDT |
0.8609 USDT |
| 2024-04-19 |
0.7671 USDT |
48,417.5100 |
0.8088 USDT |
0.6666 USDT |
0.8249 USDT |
0.8107 USDT |
| 2024-04-18 |
0.8043 USDT |
26,292.3200 |
0.8396 USDT |
0.7501 USDT |
0.8541 USDT |
0.8111 USDT |