Identifier on Kucoin: ZPAY-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-08-11 |
0.0160 USDT |
37,438,041.6449 ZPAY |
0.0163 USDT |
0.0149 USDT |
0.0164 USDT |
0.0150 USDT |
2023-08-10 |
0.0156 USDT |
64,795,874.9727 ZPAY |
0.0155 USDT |
0.0152 USDT |
0.0165 USDT |
0.0161 USDT |
2023-08-09 |
0.0158 USDT |
60,250,113.9837 ZPAY |
0.0159 USDT |
0.0154 USDT |
0.0169 USDT |
0.0155 USDT |
2023-08-08 |
0.0169 USDT |
83,643,304.8739 ZPAY |
0.0164 USDT |
0.0157 USDT |
0.0178 USDT |
0.0160 USDT |
2023-08-07 |
0.0173 USDT |
28,177,766.4611 ZPAY |
0.0174 USDT |
0.0160 USDT |
0.0176 USDT |
0.0165 USDT |
2023-08-06 |
0.0178 USDT |
90,644,831.4372 ZPAY |
0.0189 USDT |
0.0173 USDT |
0.0192 USDT |
0.0174 USDT |
2023-08-05 |
0.0190 USDT |
19,928,831.4967 ZPAY |
0.0196 USDT |
0.0178 USDT |
0.0210 USDT |
0.0190 USDT |
2023-08-04 |
0.0207 USDT |
95,576,863.2170 ZPAY |
0.0205 USDT |
0.0203 USDT |
0.0220 USDT |
0.0205 USDT |
2023-08-03 |
0.0200 USDT |
105,567,276.9226 ZPAY |
0.0218 USDT |
0.0191 USDT |
0.0219 USDT |
0.0205 USDT |
2023-08-02 |
0.0193 USDT |
118,015,040.2002 ZPAY |
0.0182 USDT |
0.0180 USDT |
0.0210 USDT |
0.0209 USDT |
2023-08-01 |
0.0171 USDT |
70,019,408.8221 ZPAY |
0.0163 USDT |
0.0161 USDT |
0.0186 USDT |
0.0182 USDT |
2023-07-31 |
0.0161 USDT |
74,718,120.6690 ZPAY |
0.0162 USDT |
0.0147 USDT |
0.0166 USDT |
0.0164 USDT |
2023-07-30 |
0.0162 USDT |
114,960,371.6155 ZPAY |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
2023-07-29 |
0.0163 USDT |
98,801,732.6231 ZPAY |
0.0162 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
2023-07-28 |
0.0174 USDT |
70,116,742.0610 ZPAY |
0.0174 USDT |
0.0163 USDT |
0.0180 USDT |
0.0164 USDT |
2023-07-27 |
0.0188 USDT |
81,646,353.9676 ZPAY |
0.0202 USDT |
0.0163 USDT |
0.0205 USDT |
0.0176 USDT |
2023-07-26 |
0.0202 USDT |
92,375,473.9044 ZPAY |
0.0200 USDT |
0.0194 USDT |
0.0210 USDT |
0.0202 USDT |
2023-07-25 |
0.0205 USDT |
93,843,472.9225 ZPAY |
0.0216 USDT |
0.0192 USDT |
0.0250 USDT |
0.0201 USDT |
2023-07-24 |
0.0238 USDT |
59,651,661.2540 ZPAY |
0.0246 USDT |
0.0218 USDT |
0.0253 USDT |
0.0220 USDT |
2023-07-23 |
0.0241 USDT |
47,601,687.5378 ZPAY |
0.0235 USDT |
0.0232 USDT |
0.0249 USDT |
0.0245 USDT |
2023-07-22 |
0.0256 USDT |
54,204,891.7492 ZPAY |
0.0256 USDT |
0.0232 USDT |
0.0277 USDT |
0.0234 USDT |
2023-07-21 |
0.0248 USDT |
72,494,377.3423 ZPAY |
0.0231 USDT |
0.0223 USDT |
0.0301 USDT |
0.0258 USDT |
2023-07-20 |
0.0265 USDT |
84,533,024.6469 ZPAY |
0.0280 USDT |
0.0226 USDT |
0.0289 USDT |
0.0249 USDT |
2023-07-19 |
0.0280 USDT |
76,620,862.2948 ZPAY |
0.0272 USDT |
0.0270 USDT |
0.0288 USDT |
0.0278 USDT |
2023-07-18 |
0.0276 USDT |
45,851,161.0955 ZPAY |
0.0298 USDT |
0.0260 USDT |
0.0301 USDT |
0.0264 USDT |
2023-07-17 |
0.0299 USDT |
59,297,263.3324 ZPAY |
0.0302 USDT |
0.0283 USDT |
0.0308 USDT |
0.0298 USDT |
2023-07-16 |
0.0309 USDT |
87,223,515.5681 ZPAY |
0.0313 USDT |
0.0300 USDT |
0.0318 USDT |
0.0302 USDT |
2023-07-15 |
0.0328 USDT |
83,993,292.7800 ZPAY |
0.0329 USDT |
0.0312 USDT |
0.0336 USDT |
0.0314 USDT |
2023-07-14 |
0.0337 USDT |
91,061,288.9156 ZPAY |
0.0366 USDT |
0.0321 USDT |
0.0369 USDT |
0.0326 USDT |
2023-07-13 |
0.0371 USDT |
81,048,577.3767 ZPAY |
0.0369 USDT |
0.0365 USDT |
0.0380 USDT |
0.0368 USDT |
2023-07-12 |
0.0367 USDT |
78,051,980.5669 ZPAY |
0.0373 USDT |
0.0358 USDT |
0.0377 USDT |
0.0369 USDT |
2023-07-11 |
0.0379 USDT |
93,449,821.7144 ZPAY |
0.0383 USDT |
0.0370 USDT |
0.0387 USDT |
0.0377 USDT |
2023-07-10 |
0.0380 USDT |
97,014,426.6037 ZPAY |
0.0375 USDT |
0.0371 USDT |
0.0392 USDT |
0.0383 USDT |
2023-07-09 |
0.0377 USDT |
95,471,529.2948 ZPAY |
0.0383 USDT |
0.0367 USDT |
0.0385 USDT |
0.0370 USDT |
2023-07-08 |
0.0381 USDT |
91,374,150.0374 ZPAY |
0.0392 USDT |
0.0372 USDT |
0.0395 USDT |
0.0383 USDT |
2023-07-07 |
0.0385 USDT |
85,161,308.3387 ZPAY |
0.0375 USDT |
0.0371 USDT |
0.0395 USDT |
0.0394 USDT |
2023-07-06 |
0.0383 USDT |
87,603,229.2301 ZPAY |
0.0393 USDT |
0.0371 USDT |
0.0398 USDT |
0.0374 USDT |
2023-07-05 |
0.0394 USDT |
81,734,245.3110 ZPAY |
0.0394 USDT |
0.0387 USDT |
0.0410 USDT |
0.0393 USDT |
2023-07-04 |
0.0386 USDT |
83,642,818.8242 ZPAY |
0.0411 USDT |
0.0380 USDT |
0.0413 USDT |
0.0394 USDT |
2023-07-03 |
0.0404 USDT |
79,043,754.6700 ZPAY |
0.0399 USDT |
0.0398 USDT |
0.0414 USDT |
0.0401 USDT |
2023-07-02 |
0.0415 USDT |
78,736,944.0842 ZPAY |
0.0422 USDT |
0.0395 USDT |
0.0429 USDT |
0.0399 USDT |
2023-07-01 |
0.0416 USDT |
79,428,669.1036 ZPAY |
0.0409 USDT |
0.0403 USDT |
0.0436 USDT |
0.0421 USDT |
2023-06-30 |
0.0400 USDT |
88,514,587.9068 ZPAY |
0.0394 USDT |
0.0387 USDT |
0.0428 USDT |
0.0410 USDT |
2023-06-29 |
0.0385 USDT |
90,022,872.4058 ZPAY |
0.0379 USDT |
0.0373 USDT |
0.0416 USDT |
0.0394 USDT |
2023-06-28 |
0.0383 USDT |
84,043,428.5522 ZPAY |
0.0383 USDT |
0.0371 USDT |
0.0393 USDT |
0.0380 USDT |
2023-06-27 |
0.0392 USDT |
78,993,004.9251 ZPAY |
0.0387 USDT |
0.0385 USDT |
0.0401 USDT |
0.0392 USDT |
2023-06-26 |
0.0393 USDT |
73,205,331.8795 ZPAY |
0.0397 USDT |
0.0382 USDT |
0.0431 USDT |
0.0394 USDT |
2023-06-25 |
0.0417 USDT |
33,121,627.3887 ZPAY |
0.0411 USDT |
0.0404 USDT |
0.0462 USDT |
0.0414 USDT |
2023-06-24 |
0.0404 USDT |
63,726,240.9833 ZPAY |
0.0408 USDT |
0.0395 USDT |
0.0418 USDT |
0.0409 USDT |
2023-06-23 |
0.0404 USDT |
67,358,721.7266 ZPAY |
0.0406 USDT |
0.0365 USDT |
0.0451 USDT |
0.0408 USDT |