Identifier on Kucoin: ZEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0387 USDT |
1,354,035.0800 |
0.0364 USDT |
0.0350 USDT |
0.0443 USDT |
0.0419 USDT |
| 2024-07-25 |
0.0382 USDT |
276,345.7700 |
0.0414 USDT |
0.0363 USDT |
0.0414 USDT |
0.0365 USDT |
| 2024-07-24 |
0.0410 USDT |
404,470.3100 |
0.0411 USDT |
0.0395 USDT |
0.0424 USDT |
0.0418 USDT |
| 2024-07-23 |
0.0436 USDT |
243,694.7600 |
0.0458 USDT |
0.0415 USDT |
0.0458 USDT |
0.0419 USDT |
| 2024-07-22 |
0.0462 USDT |
472,230.8900 |
0.0470 USDT |
0.0450 USDT |
0.0470 USDT |
0.0458 USDT |
| 2024-07-21 |
0.0462 USDT |
250,901.1500 |
0.0463 USDT |
0.0452 USDT |
0.0472 USDT |
0.0454 USDT |
| 2024-07-20 |
0.0465 USDT |
618,928.3600 |
0.0475 USDT |
0.0454 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-07-19 |
0.0466 USDT |
957,554.9700 |
0.0483 USDT |
0.0441 USDT |
0.0494 USDT |
0.0472 USDT |
| 2024-07-18 |
0.0509 USDT |
780,070.5400 |
0.0538 USDT |
0.0492 USDT |
0.0540 USDT |
0.0497 USDT |
| 2024-07-17 |
0.0562 USDT |
705,190.6000 |
0.0598 USDT |
0.0536 USDT |
0.0601 USDT |
0.0545 USDT |
| 2024-07-16 |
0.0578 USDT |
1,047,903.9000 |
0.0590 USDT |
0.0559 USDT |
0.0620 USDT |
0.0574 USDT |
| 2024-07-15 |
0.0594 USDT |
1,490,309.6800 |
0.0579 USDT |
0.0552 USDT |
0.0636 USDT |
0.0599 USDT |
| 2024-07-14 |
0.0592 USDT |
1,440,354.5200 |
0.0575 USDT |
0.0542 USDT |
0.0640 USDT |
0.0579 USDT |
| 2024-07-13 |
0.0627 USDT |
10,063,015.1700 |
0.0638 USDT |
0.0575 USDT |
0.0650 USDT |
0.0579 USDT |
| 2024-07-12 |
0.0658 USDT |
10,299,000.7500 |
0.0674 USDT |
0.0627 USDT |
0.0690 USDT |
0.0645 USDT |
| 2024-07-11 |
0.0744 USDT |
3,565,735.5000 |
0.0739 USDT |
0.0696 USDT |
0.0812 USDT |
0.0709 USDT |
| 2024-07-10 |
0.0861 USDT |
14,279,033.7700 |
0.0712 USDT |
0.0691 USDT |
0.1110 USDT |
0.0762 USDT |
| 2024-07-09 |
0.0711 USDT |
3,808,585.0300 |
0.0737 USDT |
0.0680 USDT |
0.0737 USDT |
0.0713 USDT |
| 2024-07-08 |
0.0748 USDT |
6,061,542.0300 |
0.0697 USDT |
0.0674 USDT |
0.0818 USDT |
0.0676 USDT |
| 2024-07-07 |
0.0839 USDT |
7,811,208.2500 |
0.0731 USDT |
0.0669 USDT |
0.1022 USDT |
0.0795 USDT |
| 2024-07-06 |
0.0675 USDT |
838,013.8100 |
0.0665 USDT |
0.0661 USDT |
0.0707 USDT |
0.0705 USDT |
| 2024-07-05 |
0.0687 USDT |
4,076,043.9600 |
0.0728 USDT |
0.0586 USDT |
0.0770 USDT |
0.0668 USDT |
| 2024-07-04 |
0.0665 USDT |
26,573,554.7500 |
0.0679 USDT |
0.0557 USDT |
0.0766 USDT |
0.0737 USDT |
| 2024-07-03 |
0.0828 USDT |
11,952,745.8000 |
0.0909 USDT |
0.0751 USDT |
0.0919 USDT |
0.0760 USDT |
| 2024-07-02 |
0.1080 USDT |
9,009,208.8100 |
0.1145 USDT |
0.0900 USDT |
0.1195 USDT |
0.0925 USDT |
| 2024-07-01 |
0.1184 USDT |
10,927,556.2700 |
0.1173 USDT |
0.1111 USDT |
0.1261 USDT |
0.1149 USDT |
| 2024-06-30 |
0.1238 USDT |
15,718,508.9400 |
0.1304 USDT |
0.1117 USDT |
0.1329 USDT |
0.1206 USDT |
| 2024-06-29 |
0.1306 USDT |
12,845,029.5100 |
0.1325 USDT |
0.1257 USDT |
0.1394 USDT |
0.1310 USDT |
| 2024-06-28 |
0.1498 USDT |
15,007,887.4100 |
0.1865 USDT |
0.1039 USDT |
0.2001 USDT |
0.1216 USDT |
| 2024-06-27 |
0.2315 USDT |
20,594,278.6000 |
0.0200 USDT |
0.0200 USDT |
0.3169 USDT |
0.2447 USDT |