Identifier on Kucoin: ZEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.8782 USDT |
23,413.9100 |
0.9494 USDT |
0.8270 USDT |
0.9740 USDT |
0.8415 USDT |
| 2024-04-16 |
0.9464 USDT |
74,691.4000 |
1.0308 USDT |
0.8824 USDT |
1.0847 USDT |
0.9834 USDT |
| 2024-04-15 |
1.1619 USDT |
105,057.0700 |
1.1722 USDT |
0.9996 USDT |
1.3350 USDT |
1.0797 USDT |
| 2024-04-14 |
1.2521 USDT |
319,929.2100 |
1.3694 USDT |
0.9500 USDT |
1.8620 USDT |
1.1239 USDT |
| 2024-04-13 |
1.7923 USDT |
309,787.0100 |
0.9324 USDT |
0.9324 USDT |
2.6770 USDT |
1.6730 USDT |
| 2024-04-12 |
1.0001 USDT |
39,026.7900 |
1.1800 USDT |
0.8180 USDT |
1.1800 USDT |
0.8895 USDT |
| 2024-04-11 |
1.2040 USDT |
10,486.4400 |
1.2685 USDT |
1.1428 USDT |
1.2686 USDT |
1.1778 USDT |
| 2024-04-10 |
1.3230 USDT |
11,656.4000 |
1.3721 USDT |
1.2079 USDT |
1.4249 USDT |
1.2799 USDT |
| 2024-04-09 |
1.3926 USDT |
9,184.0000 |
1.4305 USDT |
1.3500 USDT |
1.4500 USDT |
1.3903 USDT |
| 2024-04-08 |
1.4792 USDT |
8,251.5100 |
1.5814 USDT |
1.4160 USDT |
1.5990 USDT |
1.5089 USDT |
| 2024-04-07 |
1.5095 USDT |
13,245.5100 |
1.4076 USDT |
1.4001 USDT |
1.5840 USDT |
1.5840 USDT |
| 2024-04-06 |
1.3963 USDT |
7,494.7900 |
1.4200 USDT |
1.3522 USDT |
1.4502 USDT |
1.3714 USDT |
| 2024-04-05 |
1.4229 USDT |
6,664.1400 |
1.5009 USDT |
1.3500 USDT |
1.5240 USDT |
1.4083 USDT |
| 2024-04-04 |
1.4713 USDT |
11,668.5600 |
1.4017 USDT |
1.3812 USDT |
1.5999 USDT |
1.5241 USDT |
| 2024-04-03 |
1.4191 USDT |
16,872.8300 |
1.4170 USDT |
1.3515 USDT |
1.4999 USDT |
1.4015 USDT |
| 2024-04-02 |
1.4727 USDT |
20,537.6300 |
1.5009 USDT |
1.3510 USDT |
1.6000 USDT |
1.5322 USDT |
| 2024-04-01 |
1.5249 USDT |
27,980.8100 |
1.5799 USDT |
1.3800 USDT |
1.6748 USDT |
1.5446 USDT |
| 2024-03-31 |
1.5640 USDT |
23,763.8300 |
1.5722 USDT |
1.5011 USDT |
1.6368 USDT |
1.5797 USDT |
| 2024-03-30 |
1.5655 USDT |
30,306.5000 |
1.7225 USDT |
1.3507 USDT |
1.7225 USDT |
1.5723 USDT |
| 2024-03-29 |
1.6472 USDT |
19,277.0100 |
1.8319 USDT |
1.4900 USDT |
1.9000 USDT |
1.6416 USDT |
| 2024-03-28 |
1.8600 USDT |
39,098.4800 |
1.7108 USDT |
1.6200 USDT |
1.9955 USDT |
1.9475 USDT |
| 2024-03-27 |
1.7484 USDT |
55,376.0700 |
1.8797 USDT |
1.6000 USDT |
1.9209 USDT |
1.7160 USDT |
| 2024-03-26 |
1.9562 USDT |
39,320.7500 |
2.0502 USDT |
1.7502 USDT |
2.0620 USDT |
1.8000 USDT |
| 2024-03-25 |
1.9778 USDT |
36,369.3100 |
2.0198 USDT |
1.9096 USDT |
2.0892 USDT |
2.0892 USDT |
| 2024-03-24 |
1.9635 USDT |
21,687.9600 |
1.9426 USDT |
1.9111 USDT |
1.9978 USDT |
1.9512 USDT |
| 2024-03-23 |
2.0390 USDT |
31,758.5700 |
1.9901 USDT |
1.9436 USDT |
2.1644 USDT |
1.9484 USDT |
| 2024-03-22 |
2.0607 USDT |
48,506.3900 |
2.1127 USDT |
1.9591 USDT |
2.1766 USDT |
2.0053 USDT |
| 2024-03-21 |
2.3755 USDT |
441,266.7700 |
2.4210 USDT |
2.0751 USDT |
2.4498 USDT |
2.1126 USDT |
| 2024-03-20 |
2.3253 USDT |
220,866.4700 |
2.3230 USDT |
2.1128 USDT |
2.6886 USDT |
2.2360 USDT |
| 2024-03-19 |
2.3252 USDT |
365,772.4300 |
2.1039 USDT |
1.5500 USDT |
3.3480 USDT |
2.5550 USDT |