Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
0.0421 USDT |
161,797.8700 |
0.0441 USDT |
0.0394 USDT |
0.0441 USDT |
0.0394 USDT |
| 2024-11-02 |
0.0470 USDT |
46,438.8100 |
0.0477 USDT |
0.0452 USDT |
0.0477 USDT |
0.0452 USDT |
| 2024-11-01 |
0.0480 USDT |
49,689.1400 |
0.0480 USDT |
0.0471 USDT |
0.0488 USDT |
0.0474 USDT |
| 2024-10-31 |
0.0512 USDT |
206,347.7700 |
0.0531 USDT |
0.0499 USDT |
0.0536 USDT |
0.0519 USDT |
| 2024-10-30 |
0.0509 USDT |
615,453.4600 |
0.0490 USDT |
0.0468 USDT |
0.0547 USDT |
0.0522 USDT |
| 2024-10-29 |
0.0500 USDT |
57,496.4700 |
0.0491 USDT |
0.0485 USDT |
0.0513 USDT |
0.0491 USDT |
| 2024-10-28 |
0.0546 USDT |
40,106.2300 |
0.0543 USDT |
0.0505 USDT |
0.0574 USDT |
0.0505 USDT |
| 2024-10-27 |
0.0498 USDT |
247,740.3700 |
0.0485 USDT |
0.0467 USDT |
0.0556 USDT |
0.0545 USDT |
| 2024-10-26 |
0.0496 USDT |
4,895.7400 |
0.0506 USDT |
0.0490 USDT |
0.0506 USDT |
0.0490 USDT |
| 2024-10-25 |
0.0528 USDT |
118,228.0800 |
0.0555 USDT |
0.0506 USDT |
0.0555 USDT |
0.0506 USDT |
| 2024-10-24 |
0.0577 USDT |
169,331.7700 |
0.0594 USDT |
0.0556 USDT |
0.0597 USDT |
0.0556 USDT |
| 2024-10-23 |
0.0580 USDT |
459,681.1900 |
0.0549 USDT |
0.0521 USDT |
0.0650 USDT |
0.0602 USDT |
| 2024-10-22 |
0.0528 USDT |
241,528.2600 |
0.0546 USDT |
0.0496 USDT |
0.0559 USDT |
0.0497 USDT |
| 2024-10-21 |
0.0594 USDT |
28,780.3900 |
0.0597 USDT |
0.0585 USDT |
0.0599 USDT |
0.0585 USDT |
| 2024-10-20 |
0.0596 USDT |
21,545.6200 |
0.0598 USDT |
0.0591 USDT |
0.0602 USDT |
0.0600 USDT |
| 2024-10-19 |
0.0600 USDT |
3,628.8500 |
0.0600 USDT |
0.0600 USDT |
0.0603 USDT |
0.0600 USDT |
| 2024-10-18 |
0.0595 USDT |
59,500.5700 |
0.0599 USDT |
0.0592 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-10-17 |
0.0575 USDT |
64,322.1200 |
0.0598 USDT |
0.0555 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-10-16 |
0.0617 USDT |
307,480.5200 |
0.0592 USDT |
0.0572 USDT |
0.0654 USDT |
0.0601 USDT |
| 2024-10-15 |
0.0543 USDT |
113,657.2600 |
0.0520 USDT |
0.0517 USDT |
0.0595 USDT |
0.0553 USDT |
| 2024-10-14 |
0.0498 USDT |
124,415.6500 |
0.0486 USDT |
0.0476 USDT |
0.0542 USDT |
0.0522 USDT |
| 2024-10-13 |
0.0502 USDT |
92,397.2100 |
0.0552 USDT |
0.0484 USDT |
0.0560 USDT |
0.0497 USDT |
| 2024-10-12 |
0.0527 USDT |
138,594.8700 |
0.0521 USDT |
0.0510 USDT |
0.0561 USDT |
0.0543 USDT |
| 2024-10-11 |
0.0497 USDT |
120,202.2200 |
0.0480 USDT |
0.0469 USDT |
0.0521 USDT |
0.0514 USDT |
| 2024-10-10 |
0.0466 USDT |
496,406.5400 |
0.0479 USDT |
0.0446 USDT |
0.0505 USDT |
0.0473 USDT |
| 2024-10-09 |
0.0462 USDT |
538,506.3000 |
0.0391 USDT |
0.0386 USDT |
0.0500 USDT |
0.0440 USDT |
| 2024-10-08 |
0.0391 USDT |
99,466.9200 |
0.0399 USDT |
0.0377 USDT |
0.0402 USDT |
0.0399 USDT |
| 2024-10-07 |
0.0384 USDT |
281,822.5700 |
0.0380 USDT |
0.0372 USDT |
0.0404 USDT |
0.0386 USDT |
| 2024-10-06 |
0.0381 USDT |
158,463.3600 |
0.0382 USDT |
0.0364 USDT |
0.0398 USDT |
0.0376 USDT |
| 2024-10-05 |
0.0390 USDT |
102,948.9800 |
0.0376 USDT |
0.0376 USDT |
0.0399 USDT |
0.0383 USDT |
| 2024-10-04 |
0.0378 USDT |
98,123.4900 |
0.0368 USDT |
0.0367 USDT |
0.0387 USDT |
0.0381 USDT |