Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |