Identifier on Kucoin: ZEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
2.1656 USDT |
192,248.7500 |
2.3900 USDT |
2.0001 USDT |
2.4690 USDT |
2.1017 USDT |
| 2024-03-17 |
2.3856 USDT |
247,457.6000 |
2.2259 USDT |
2.1700 USDT |
2.5997 USDT |
2.3765 USDT |
| 2024-03-16 |
2.4387 USDT |
407,412.3600 |
2.9683 USDT |
2.0979 USDT |
2.9717 USDT |
2.2382 USDT |
| 2024-03-15 |
2.9987 USDT |
569,995.6400 |
3.6700 USDT |
2.5000 USDT |
3.9424 USDT |
2.7850 USDT |
| 2024-03-14 |
6.1093 USDT |
1,329,805.3000 |
0.3500 USDT |
0.3500 USDT |
24.9999 USDT |
3.7554 USDT |