Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0238 USDT |
177,063.4400 |
0.0236 USDT |
0.0235 USDT |
0.0242 USDT |
0.0239 USDT |
| 2024-08-13 |
0.0241 USDT |
178,178.6200 |
0.0240 USDT |
0.0233 USDT |
0.0244 USDT |
0.0234 USDT |
| 2024-08-12 |
0.0244 USDT |
484,601.5900 |
0.0232 USDT |
0.0231 USDT |
0.0261 USDT |
0.0237 USDT |
| 2024-08-11 |
0.0250 USDT |
161,461.8600 |
0.0248 USDT |
0.0232 USDT |
0.0260 USDT |
0.0232 USDT |
| 2024-08-10 |
0.0247 USDT |
176,459.1900 |
0.0249 USDT |
0.0243 USDT |
0.0251 USDT |
0.0246 USDT |
| 2024-08-09 |
0.0254 USDT |
435,941.4600 |
0.0257 USDT |
0.0244 USDT |
0.0266 USDT |
0.0245 USDT |
| 2024-08-08 |
0.0252 USDT |
210,917.2400 |
0.0249 USDT |
0.0249 USDT |
0.0256 USDT |
0.0254 USDT |
| 2024-08-07 |
0.0253 USDT |
668,779.3300 |
0.0254 USDT |
0.0240 USDT |
0.0267 USDT |
0.0250 USDT |
| 2024-08-06 |
0.0268 USDT |
998,014.4300 |
0.0259 USDT |
0.0253 USDT |
0.0289 USDT |
0.0260 USDT |
| 2024-08-05 |
0.0255 USDT |
1,249,359.6400 |
0.0306 USDT |
0.0223 USDT |
0.0306 USDT |
0.0258 USDT |
| 2024-08-04 |
0.0327 USDT |
1,312,829.0600 |
0.0313 USDT |
0.0300 USDT |
0.0352 USDT |
0.0300 USDT |
| 2024-08-03 |
0.0371 USDT |
1,102,410.8100 |
0.0366 USDT |
0.0314 USDT |
0.0409 USDT |
0.0314 USDT |
| 2024-08-02 |
0.0389 USDT |
2,732,424.9200 |
0.0397 USDT |
0.0363 USDT |
0.0437 USDT |
0.0363 USDT |
| 2024-08-01 |
0.0394 USDT |
6,505,190.3600 |
0.0352 USDT |
0.0302 USDT |
0.0564 USDT |
0.0369 USDT |
| 2024-07-31 |
0.0370 USDT |
181,817.1200 |
0.0372 USDT |
0.0358 USDT |
0.0383 USDT |
0.0358 USDT |
| 2024-07-30 |
0.0377 USDT |
439,180.4000 |
0.0376 USDT |
0.0365 USDT |
0.0389 USDT |
0.0370 USDT |
| 2024-07-29 |
0.0391 USDT |
533,595.5100 |
0.0404 USDT |
0.0369 USDT |
0.0425 USDT |
0.0372 USDT |
| 2024-07-28 |
0.0451 USDT |
1,543,731.2700 |
0.0450 USDT |
0.0412 USDT |
0.0494 USDT |
0.0413 USDT |
| 2024-07-27 |
0.0464 USDT |
2,307,269.6800 |
0.0423 USDT |
0.0422 USDT |
0.0502 USDT |
0.0451 USDT |