Identifier on Huobi: zrcusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-01 |
0.0706 USDT |
308,177,074.7494 ZRC |
0.0703 USDT |
0.0695 USDT |
0.0704 USDT |
0.0716 USDT |
2024-12-31 |
0.0722 USDT |
160,421,270.1974 ZRC |
0.0739 USDT |
0.0708 USDT |
0.0715 USDT |
0.0726 USDT |
2024-12-30 |
0.0731 USDT |
253,287,857.8470 ZRC |
0.0735 USDT |
0.0709 USDT |
0.0717 USDT |
0.0719 USDT |
2024-12-29 |
0.0762 USDT |
221,627,742.6780 ZRC |
0.0778 USDT |
0.0737 USDT |
0.0747 USDT |
0.0737 USDT |
2024-12-28 |
0.0768 USDT |
276,430,420.9436 ZRC |
0.0744 USDT |
0.0737 USDT |
0.0749 USDT |
0.0768 USDT |
2024-12-27 |
0.0744 USDT |
166,428,202.6098 ZRC |
0.0733 USDT |
0.0727 USDT |
0.0738 USDT |
0.0765 USDT |
2024-12-26 |
0.0727 USDT |
222,811,502.2904 ZRC |
0.0732 USDT |
0.0718 USDT |
0.0725 USDT |
0.0732 USDT |
2024-12-25 |
0.0767 USDT |
322,042,427.5447 ZRC |
0.0764 USDT |
0.0750 USDT |
0.0762 USDT |
0.0766 USDT |
2024-12-24 |
0.0747 USDT |
211,420,934.7204 ZRC |
0.0758 USDT |
0.0734 USDT |
0.0746 USDT |
0.0755 USDT |
2024-12-23 |
0.0734 USDT |
335,114,456.8573 ZRC |
0.0720 USDT |
0.0711 USDT |
0.0722 USDT |
0.0758 USDT |
2024-12-22 |
0.0753 USDT |
192,793,714.1617 ZRC |
0.0762 USDT |
0.0736 USDT |
0.0751 USDT |
0.0754 USDT |
2024-12-21 |
0.0766 USDT |
257,280,679.4788 ZRC |
0.0763 USDT |
0.0738 USDT |
0.0765 USDT |
0.0763 USDT |
2024-12-20 |
0.0703 USDT |
292,507,135.8016 ZRC |
0.0674 USDT |
0.0658 USDT |
0.0687 USDT |
0.0739 USDT |
2024-12-19 |
0.0707 USDT |
361,075,553.0102 ZRC |
0.0714 USDT |
0.0656 USDT |
0.0677 USDT |
0.0657 USDT |
2024-12-18 |
0.0773 USDT |
386,822,604.0226 ZRC |
0.0812 USDT |
0.0693 USDT |
0.0724 USDT |
0.0713 USDT |
2024-12-17 |
0.0836 USDT |
266,175,734.2533 ZRC |
0.0756 USDT |
0.0755 USDT |
0.0813 USDT |
0.0811 USDT |
2024-12-16 |
0.0755 USDT |
356,826,534.8963 ZRC |
0.0735 USDT |
0.0718 USDT |
0.0730 USDT |
0.0735 USDT |
2024-12-15 |
0.0720 USDT |
393,343,227.4302 ZRC |
0.0680 USDT |
0.0675 USDT |
0.0712 USDT |
0.0711 USDT |
2024-12-14 |
0.0716 USDT |
298,424,622.4442 ZRC |
0.0725 USDT |
0.0690 USDT |
0.0697 USDT |
0.0703 USDT |
2024-12-13 |
0.0742 USDT |
476,994,672.5756 ZRC |
0.0754 USDT |
0.0712 USDT |
0.0729 USDT |
0.0725 USDT |
2024-12-12 |
0.0806 USDT |
254,792,746.7842 ZRC |
0.0828 USDT |
0.0773 USDT |
0.0782 USDT |
0.0781 USDT |
2024-12-11 |
0.0781 USDT |
356,187,842.3166 ZRC |
0.0703 USDT |
0.0695 USDT |
0.0726 USDT |
0.0822 USDT |
2024-12-10 |
0.0670 USDT |
544,380,545.3345 ZRC |
0.0722 USDT |
0.0602 USDT |
0.0634 USDT |
0.0693 USDT |
2024-12-09 |
0.0803 USDT |
256,134,121.7185 ZRC |
0.0849 USDT |
0.0762 USDT |
0.0776 USDT |
0.0783 USDT |
2024-12-08 |
0.0855 USDT |
306,718,494.7541 ZRC |
0.0881 USDT |
0.0831 USDT |
0.0844 USDT |
0.0842 USDT |
2024-12-07 |
0.0874 USDT |
196,213,514.7242 ZRC |
0.0896 USDT |
0.0856 USDT |
0.0866 USDT |
0.0861 USDT |
2024-12-06 |
0.0820 USDT |
271,131,407.2907 ZRC |
0.0727 USDT |
0.0724 USDT |
0.0749 USDT |
0.0916 USDT |
2024-12-05 |
0.0779 USDT |
201,978,257.5236 ZRC |
0.0770 USDT |
0.0757 USDT |
0.0778 USDT |
0.0774 USDT |
2024-12-04 |
0.0753 USDT |
386,766,946.1066 ZRC |
0.0747 USDT |
0.0723 USDT |
0.0741 USDT |
0.0770 USDT |
2024-12-03 |
0.0745 USDT |
321,998,362.5053 ZRC |
0.0704 USDT |
0.0701 USDT |
0.0716 USDT |
0.0749 USDT |
2024-12-02 |
0.0705 USDT |
363,685,433.7998 ZRC |
0.0718 USDT |
0.0660 USDT |
0.0675 USDT |
0.0711 USDT |
2024-12-01 |
0.0710 USDT |
379,236,103.1265 ZRC |
0.0773 USDT |
0.0653 USDT |
0.0675 USDT |
0.0761 USDT |
2024-11-30 |
0.0787 USDT |
282,747,760.8216 ZRC |
0.0785 USDT |
0.0766 USDT |
0.0774 USDT |
0.0771 USDT |
2024-11-29 |
0.0817 USDT |
232,408,117.1721 ZRC |
0.0817 USDT |
0.0794 USDT |
0.0811 USDT |
0.0812 USDT |
2024-11-28 |
0.0826 USDT |
305,171,067.8701 ZRC |
0.0841 USDT |
0.0772 USDT |
0.0797 USDT |
0.0811 USDT |
2024-11-27 |
0.0799 USDT |
443,110,954.6168 ZRC |
0.0826 USDT |
0.0745 USDT |
0.0782 USDT |
0.0820 USDT |
2024-11-26 |
0.0663 USDT |
549,487,739.0676 ZRC |
0.0597 USDT |
0.0572 USDT |
0.0616 USDT |
0.0791 USDT |
2024-11-25 |
0.0642 USDT |
312,207,805.9131 ZRC |
0.0100 USDT |
0.0100 USDT |
0.0622 USDT |
0.0597 USDT |