Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0384 USDT |
87,752.5000 |
0.0392 USDT |
0.0375 USDT |
0.0393 USDT |
0.0375 USDT |
| 2024-10-02 |
0.0406 USDT |
97,241.1700 |
0.0411 USDT |
0.0396 USDT |
0.0417 USDT |
0.0402 USDT |
| 2024-10-01 |
0.0430 USDT |
139,695.6900 |
0.0436 USDT |
0.0410 USDT |
0.0443 USDT |
0.0422 USDT |
| 2024-09-30 |
0.0454 USDT |
170,050.8600 |
0.0461 USDT |
0.0421 USDT |
0.0468 USDT |
0.0422 USDT |
| 2024-09-29 |
0.0472 USDT |
72,329.5600 |
0.0462 USDT |
0.0461 USDT |
0.0481 USDT |
0.0468 USDT |
| 2024-09-28 |
0.0471 USDT |
97,758.7500 |
0.0460 USDT |
0.0446 USDT |
0.0494 USDT |
0.0480 USDT |
| 2024-09-27 |
0.0462 USDT |
490,386.6900 |
0.0477 USDT |
0.0444 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-09-26 |
0.0478 USDT |
223,404.5300 |
0.0467 USDT |
0.0455 USDT |
0.0510 USDT |
0.0462 USDT |
| 2024-09-25 |
0.0485 USDT |
340,513.1300 |
0.0460 USDT |
0.0460 USDT |
0.0522 USDT |
0.0472 USDT |
| 2024-09-24 |
0.0446 USDT |
174,210.1000 |
0.0465 USDT |
0.0436 USDT |
0.0465 USDT |
0.0451 USDT |
| 2024-09-23 |
0.0448 USDT |
742,674.0200 |
0.0486 USDT |
0.0413 USDT |
0.0517 USDT |
0.0464 USDT |
| 2024-09-22 |
0.0512 USDT |
422,986.3200 |
0.0525 USDT |
0.0466 USDT |
0.0554 USDT |
0.0483 USDT |
| 2024-09-21 |
0.0577 USDT |
232,098.0300 |
0.0567 USDT |
0.0529 USDT |
0.0636 USDT |
0.0544 USDT |
| 2024-09-20 |
0.0620 USDT |
229,066.3900 |
0.0633 USDT |
0.0554 USDT |
0.0675 USDT |
0.0554 USDT |
| 2024-09-19 |
0.0630 USDT |
63,653.0900 |
0.0633 USDT |
0.0612 USDT |
0.0648 USDT |
0.0612 USDT |
| 2024-09-18 |
0.0632 USDT |
333,330.5200 |
0.0599 USDT |
0.0599 USDT |
0.0660 USDT |
0.0613 USDT |
| 2024-09-17 |
0.0610 USDT |
118,099.4800 |
0.0605 USDT |
0.0587 USDT |
0.0654 USDT |
0.0592 USDT |
| 2024-09-16 |
0.0607 USDT |
707,370.1400 |
0.0551 USDT |
0.0541 USDT |
0.0661 USDT |
0.0596 USDT |
| 2024-09-15 |
0.0515 USDT |
123,436.1400 |
0.0500 USDT |
0.0495 USDT |
0.0560 USDT |
0.0555 USDT |
| 2024-09-14 |
0.0518 USDT |
91,632.8500 |
0.0519 USDT |
0.0495 USDT |
0.0535 USDT |
0.0507 USDT |
| 2024-09-13 |
0.0503 USDT |
189,799.3600 |
0.0489 USDT |
0.0485 USDT |
0.0525 USDT |
0.0506 USDT |
| 2024-09-12 |
0.0497 USDT |
1,680,774.5500 |
0.0491 USDT |
0.0473 USDT |
0.0548 USDT |
0.0489 USDT |
| 2024-09-11 |
0.0491 USDT |
858,755.0100 |
0.0507 USDT |
0.0471 USDT |
0.0533 USDT |
0.0493 USDT |
| 2024-09-10 |
0.0491 USDT |
2,856,095.7300 |
0.0403 USDT |
0.0401 USDT |
0.0560 USDT |
0.0476 USDT |
| 2024-09-09 |
0.0386 USDT |
77,371.8300 |
0.0392 USDT |
0.0378 USDT |
0.0397 USDT |
0.0391 USDT |
| 2024-09-08 |
0.0393 USDT |
53,779.3100 |
0.0399 USDT |
0.0386 USDT |
0.0403 USDT |
0.0391 USDT |
| 2024-09-07 |
0.0397 USDT |
235,476.1000 |
0.0394 USDT |
0.0386 USDT |
0.0425 USDT |
0.0403 USDT |
| 2024-09-06 |
0.0413 USDT |
728,758.7300 |
0.0430 USDT |
0.0384 USDT |
0.0458 USDT |
0.0393 USDT |
| 2024-09-05 |
0.0473 USDT |
506,793.1600 |
0.0461 USDT |
0.0421 USDT |
0.0505 USDT |
0.0425 USDT |
| 2024-09-04 |
0.0505 USDT |
1,396,937.6700 |
0.0466 USDT |
0.0390 USDT |
0.0627 USDT |
0.0452 USDT |
| 2024-09-03 |
0.0506 USDT |
2,371,222.2500 |
0.0398 USDT |
0.0395 USDT |
0.0568 USDT |
0.0459 USDT |
| 2024-09-02 |
0.0419 USDT |
1,248,869.2000 |
0.0391 USDT |
0.0353 USDT |
0.0435 USDT |
0.0407 USDT |
| 2024-09-01 |
0.0382 USDT |
30,104.8300 |
0.0380 USDT |
0.0376 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-08-31 |
0.0396 USDT |
101,620.9200 |
0.0365 USDT |
0.0365 USDT |
0.0410 USDT |
0.0382 USDT |
| 2024-08-30 |
0.0392 USDT |
100,150.7700 |
0.0412 USDT |
0.0363 USDT |
0.0421 USDT |
0.0363 USDT |
| 2024-08-29 |
0.0436 USDT |
113,521.1100 |
0.0446 USDT |
0.0408 USDT |
0.0461 USDT |
0.0410 USDT |
| 2024-08-28 |
0.0456 USDT |
1,187,881.9200 |
0.0420 USDT |
0.0405 USDT |
0.0531 USDT |
0.0439 USDT |
| 2024-08-27 |
0.0497 USDT |
2,264,208.8600 |
0.0468 USDT |
0.0420 USDT |
0.0606 USDT |
0.0420 USDT |
| 2024-08-26 |
0.0496 USDT |
732,270.0500 |
0.0548 USDT |
0.0433 USDT |
0.0573 USDT |
0.0456 USDT |
| 2024-08-25 |
0.0570 USDT |
794,377.0200 |
0.0600 USDT |
0.0532 USDT |
0.0614 USDT |
0.0540 USDT |
| 2024-08-24 |
0.0629 USDT |
428,258.4400 |
0.0626 USDT |
0.0594 USDT |
0.0665 USDT |
0.0641 USDT |
| 2024-08-23 |
0.0553 USDT |
1,239,215.0600 |
0.0523 USDT |
0.0501 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-08-22 |
0.0550 USDT |
2,204,512.6000 |
0.0449 USDT |
0.0441 USDT |
0.0699 USDT |
0.0536 USDT |
| 2024-08-21 |
0.0468 USDT |
3,187,680.1600 |
0.0355 USDT |
0.0350 USDT |
0.0553 USDT |
0.0467 USDT |
| 2024-08-20 |
0.0372 USDT |
1,268,208.2700 |
0.0327 USDT |
0.0319 USDT |
0.0400 USDT |
0.0354 USDT |
| 2024-08-19 |
0.0339 USDT |
568,190.5800 |
0.0367 USDT |
0.0303 USDT |
0.0367 USDT |
0.0303 USDT |
| 2024-08-18 |
0.0389 USDT |
1,017,676.4400 |
0.0476 USDT |
0.0348 USDT |
0.0476 USDT |
0.0377 USDT |
| 2024-08-17 |
0.0451 USDT |
2,623,469.8800 |
0.0426 USDT |
0.0420 USDT |
0.0507 USDT |
0.0479 USDT |
| 2024-08-16 |
0.0375 USDT |
1,952,608.9200 |
0.0309 USDT |
0.0304 USDT |
0.0413 USDT |
0.0383 USDT |
| 2024-08-15 |
0.0297 USDT |
2,326,280.4000 |
0.0250 USDT |
0.0250 USDT |
0.0346 USDT |
0.0303 USDT |