Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0754 USDT |
1,946.2200 |
0.0752 USDT |
0.0752 USDT |
0.0754 USDT |
0.0754 USDT |
| 2024-12-22 |
0.0695 USDT |
112,709.6400 |
0.0659 USDT |
0.0655 USDT |
0.0734 USDT |
0.0734 USDT |
| 2024-12-21 |
0.0709 USDT |
381,383.3000 |
0.0717 USDT |
0.0643 USDT |
0.0807 USDT |
0.0662 USDT |
| 2024-12-20 |
0.0709 USDT |
178,028.5200 |
0.0728 USDT |
0.0648 USDT |
0.0773 USDT |
0.0705 USDT |
| 2024-12-19 |
0.0772 USDT |
367,241.5400 |
0.0774 USDT |
0.0730 USDT |
0.0824 USDT |
0.0730 USDT |
| 2024-12-18 |
0.0844 USDT |
1,198,803.7700 |
0.0840 USDT |
0.0789 USDT |
0.0909 USDT |
0.0792 USDT |
| 2024-12-17 |
0.0879 USDT |
149,551.6000 |
0.0846 USDT |
0.0830 USDT |
0.0929 USDT |
0.0862 USDT |
| 2024-12-16 |
0.0923 USDT |
512,262.0200 |
0.0918 USDT |
0.0863 USDT |
0.0972 USDT |
0.0867 USDT |
| 2024-12-15 |
0.0903 USDT |
197,942.0300 |
0.0899 USDT |
0.0897 USDT |
0.0938 USDT |
0.0922 USDT |
| 2024-12-14 |
0.0956 USDT |
535,243.5700 |
0.0900 USDT |
0.0898 USDT |
0.1007 USDT |
0.0910 USDT |
| 2024-12-13 |
0.0888 USDT |
1,732,090.2900 |
0.0894 USDT |
0.0844 USDT |
0.0959 USDT |
0.0900 USDT |
| 2024-12-12 |
0.0878 USDT |
1,317,154.1900 |
0.0798 USDT |
0.0787 USDT |
0.0920 USDT |
0.0885 USDT |
| 2024-12-11 |
0.0807 USDT |
296,587.3700 |
0.0751 USDT |
0.0748 USDT |
0.0851 USDT |
0.0803 USDT |
| 2024-12-10 |
0.0783 USDT |
989,714.5400 |
0.0770 USDT |
0.0743 USDT |
0.0832 USDT |
0.0771 USDT |
| 2024-12-09 |
0.0862 USDT |
1,060,905.0700 |
0.0853 USDT |
0.0836 USDT |
0.0913 USDT |
0.0857 USDT |
| 2024-12-08 |
0.0868 USDT |
783,424.8000 |
0.0865 USDT |
0.0836 USDT |
0.0902 USDT |
0.0870 USDT |
| 2024-12-07 |
0.0878 USDT |
553,548.6600 |
0.0888 USDT |
0.0839 USDT |
0.0932 USDT |
0.0866 USDT |
| 2024-12-06 |
0.0896 USDT |
251,832.9700 |
0.0781 USDT |
0.0776 USDT |
0.0962 USDT |
0.0877 USDT |
| 2024-12-05 |
0.0800 USDT |
150,067.2400 |
0.0762 USDT |
0.0750 USDT |
0.0834 USDT |
0.0797 USDT |
| 2024-12-04 |
0.0826 USDT |
192,881.4400 |
0.0823 USDT |
0.0775 USDT |
0.0860 USDT |
0.0780 USDT |
| 2024-12-03 |
0.0764 USDT |
242,749.6500 |
0.0752 USDT |
0.0742 USDT |
0.0789 USDT |
0.0749 USDT |
| 2024-12-02 |
0.0827 USDT |
224,754.6500 |
0.0840 USDT |
0.0772 USDT |
0.0870 USDT |
0.0799 USDT |
| 2024-12-01 |
0.0824 USDT |
167,666.1600 |
0.0876 USDT |
0.0762 USDT |
0.0876 USDT |
0.0838 USDT |
| 2024-11-30 |
0.0737 USDT |
171,260.1700 |
0.0711 USDT |
0.0711 USDT |
0.0790 USDT |
0.0790 USDT |
| 2024-11-29 |
0.0679 USDT |
449,434.3500 |
0.0670 USDT |
0.0645 USDT |
0.0741 USDT |
0.0689 USDT |
| 2024-11-28 |
0.0658 USDT |
66,488.1600 |
0.0679 USDT |
0.0641 USDT |
0.0679 USDT |
0.0666 USDT |
| 2024-11-27 |
0.0641 USDT |
292,046.5300 |
0.0588 USDT |
0.0588 USDT |
0.0677 USDT |
0.0671 USDT |
| 2024-11-26 |
0.0607 USDT |
262,084.9300 |
0.0633 USDT |
0.0579 USDT |
0.0633 USDT |
0.0579 USDT |
| 2024-11-25 |
0.0734 USDT |
1,693,801.0000 |
0.0682 USDT |
0.0611 USDT |
0.0991 USDT |
0.0652 USDT |
| 2024-11-24 |
0.0698 USDT |
156,196.9600 |
0.0725 USDT |
0.0676 USDT |
0.0725 USDT |
0.0690 USDT |
| 2024-11-23 |
0.0675 USDT |
384,161.1700 |
0.0639 USDT |
0.0639 USDT |
0.0695 USDT |
0.0692 USDT |
| 2024-11-22 |
0.0652 USDT |
512,700.9800 |
0.0713 USDT |
0.0638 USDT |
0.0714 USDT |
0.0641 USDT |
| 2024-11-21 |
0.0677 USDT |
943,679.7800 |
0.0651 USDT |
0.0623 USDT |
0.0788 USDT |
0.0714 USDT |
| 2024-11-20 |
0.0665 USDT |
81,703.3800 |
0.0702 USDT |
0.0650 USDT |
0.0702 USDT |
0.0650 USDT |
| 2024-11-19 |
0.0756 USDT |
108,570.7500 |
0.0784 USDT |
0.0731 USDT |
0.0800 USDT |
0.0737 USDT |
| 2024-11-18 |
0.0782 USDT |
329,751.1800 |
0.0846 USDT |
0.0721 USDT |
0.0846 USDT |
0.0731 USDT |
| 2024-11-17 |
0.0851 USDT |
632,431.4900 |
0.0805 USDT |
0.0800 USDT |
0.0897 USDT |
0.0872 USDT |
| 2024-11-16 |
0.0831 USDT |
247,431.5700 |
0.0859 USDT |
0.0815 USDT |
0.0860 USDT |
0.0817 USDT |
| 2024-11-15 |
0.0868 USDT |
471,824.8500 |
0.0795 USDT |
0.0785 USDT |
0.0925 USDT |
0.0851 USDT |
| 2024-11-14 |
0.0796 USDT |
592,744.6700 |
0.0799 USDT |
0.0730 USDT |
0.0842 USDT |
0.0803 USDT |
| 2024-11-13 |
0.0699 USDT |
1,056,139.3000 |
0.0623 USDT |
0.0605 USDT |
0.0804 USDT |
0.0758 USDT |
| 2024-11-12 |
0.0680 USDT |
222,981.9800 |
0.0714 USDT |
0.0650 USDT |
0.0716 USDT |
0.0650 USDT |
| 2024-11-11 |
0.0713 USDT |
680,762.3800 |
0.0773 USDT |
0.0650 USDT |
0.0776 USDT |
0.0718 USDT |
| 2024-11-10 |
0.0843 USDT |
1,029,128.2900 |
0.0977 USDT |
0.0732 USDT |
0.0990 USDT |
0.0775 USDT |
| 2024-11-09 |
0.0846 USDT |
4,027,651.5000 |
0.0653 USDT |
0.0647 USDT |
0.1117 USDT |
0.0853 USDT |
| 2024-11-08 |
0.0626 USDT |
1,592,576.9400 |
0.0455 USDT |
0.0455 USDT |
0.0723 USDT |
0.0649 USDT |
| 2024-11-07 |
0.0471 USDT |
42,923.4400 |
0.0474 USDT |
0.0464 USDT |
0.0479 USDT |
0.0465 USDT |
| 2024-11-06 |
0.0451 USDT |
181,439.3700 |
0.0426 USDT |
0.0426 USDT |
0.0466 USDT |
0.0463 USDT |
| 2024-11-05 |
0.0444 USDT |
347,068.3800 |
0.0461 USDT |
0.0428 USDT |
0.0473 USDT |
0.0428 USDT |
| 2024-11-04 |
0.0397 USDT |
118,849.2200 |
0.0394 USDT |
0.0381 USDT |
0.0416 USDT |
0.0416 USDT |