Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.6303 USDT |
44,992.3600 |
3.6033 USDT |
3.5188 USDT |
3.6900 USDT |
3.6506 USDT |
| 2024-11-21 |
3.5552 USDT |
86,841.3300 |
3.3932 USDT |
3.3047 USDT |
3.6968 USDT |
3.6094 USDT |
| 2024-11-20 |
3.4778 USDT |
78,197.3400 |
3.5856 USDT |
3.3551 USDT |
3.5888 USDT |
3.3749 USDT |
| 2024-11-19 |
3.6680 USDT |
117,958.1800 |
3.8214 USDT |
3.5816 USDT |
3.8499 USDT |
3.6340 USDT |
| 2024-11-18 |
3.7178 USDT |
142,038.3200 |
3.5856 USDT |
3.5801 USDT |
3.8488 USDT |
3.7597 USDT |
| 2024-11-17 |
3.6845 USDT |
70,352.1100 |
3.7012 USDT |
3.5026 USDT |
3.7739 USDT |
3.6077 USDT |
| 2024-11-16 |
3.6243 USDT |
111,158.0300 |
3.5224 USDT |
3.5000 USDT |
3.7684 USDT |
3.7600 USDT |
| 2024-11-15 |
3.4053 USDT |
69,011.7200 |
3.4200 USDT |
3.3009 USDT |
3.4895 USDT |
3.3800 USDT |
| 2024-11-14 |
3.5547 USDT |
83,717.6400 |
3.6460 USDT |
3.3800 USDT |
3.7302 USDT |
3.4026 USDT |
| 2024-11-13 |
3.6962 USDT |
220,262.0900 |
3.7185 USDT |
3.4065 USDT |
3.9940 USDT |
3.6671 USDT |
| 2024-11-12 |
3.7592 USDT |
225,381.5400 |
4.0643 USDT |
3.5076 USDT |
4.0643 USDT |
3.5934 USDT |
| 2024-11-11 |
3.9391 USDT |
221,751.1705 |
3.8589 USDT |
3.7710 USDT |
4.0826 USDT |
3.9928 USDT |
| 2024-11-10 |
3.8282 USDT |
126,359.5000 |
3.7919 USDT |
3.6570 USDT |
3.9560 USDT |
3.8899 USDT |
| 2024-11-09 |
3.7432 USDT |
98,039.6900 |
3.6355 USDT |
3.6258 USDT |
3.9000 USDT |
3.7231 USDT |
| 2024-11-08 |
3.6205 USDT |
81,513.6800 |
3.6823 USDT |
3.5026 USDT |
3.7329 USDT |
3.6400 USDT |
| 2024-11-07 |
3.6232 USDT |
63,632.9800 |
3.5156 USDT |
3.4980 USDT |
3.7280 USDT |
3.5414 USDT |
| 2024-11-06 |
3.3350 USDT |
123,093.7200 |
3.0995 USDT |
3.0995 USDT |
3.4342 USDT |
3.4224 USDT |
| 2024-11-05 |
3.0719 USDT |
62,095.1900 |
3.0106 USDT |
3.0000 USDT |
3.1576 USDT |
3.0881 USDT |
| 2024-11-04 |
3.0772 USDT |
48,557.7800 |
3.1041 USDT |
3.0089 USDT |
3.1600 USDT |
3.0362 USDT |
| 2024-11-03 |
3.0293 USDT |
81,457.3400 |
3.1767 USDT |
2.9300 USDT |
3.1774 USDT |
3.0473 USDT |
| 2024-11-02 |
3.2282 USDT |
17,841.0340 |
3.2720 USDT |
3.1711 USDT |
3.3029 USDT |
3.2209 USDT |
| 2024-11-01 |
3.3063 USDT |
32,806.3300 |
3.3355 USDT |
3.2164 USDT |
3.4037 USDT |
3.2720 USDT |
| 2024-10-31 |
3.4299 USDT |
51,845.6400 |
3.5927 USDT |
3.2855 USDT |
3.6140 USDT |
3.3040 USDT |
| 2024-10-30 |
3.5824 USDT |
88,336.2000 |
3.6172 USDT |
3.5050 USDT |
3.6325 USDT |
3.5688 USDT |
| 2024-10-29 |
3.5936 USDT |
138,648.3200 |
3.4874 USDT |
3.4759 USDT |
3.6948 USDT |
3.6163 USDT |
| 2024-10-28 |
3.3873 USDT |
84,314.9800 |
3.4033 USDT |
3.2774 USDT |
3.5308 USDT |
3.4898 USDT |
| 2024-10-27 |
3.4014 USDT |
111,963.9300 |
3.4716 USDT |
3.3607 USDT |
3.4739 USDT |
3.4303 USDT |
| 2024-10-26 |
3.4122 USDT |
94,506.8900 |
3.3050 USDT |
3.2434 USDT |
3.5000 USDT |
3.4607 USDT |
| 2024-10-25 |
3.4792 USDT |
168,500.0800 |
3.7000 USDT |
3.0855 USDT |
3.7586 USDT |
3.2098 USDT |
| 2024-10-24 |
3.7045 USDT |
65,472.5200 |
3.7000 USDT |
3.6120 USDT |
3.7673 USDT |
3.6867 USDT |
| 2024-10-23 |
3.6647 USDT |
85,224.9600 |
3.8030 USDT |
3.5516 USDT |
3.8050 USDT |
3.6823 USDT |
| 2024-10-22 |
3.8174 USDT |
55,770.7500 |
3.8649 USDT |
3.7500 USDT |
3.9117 USDT |
3.8141 USDT |
| 2024-10-21 |
3.9582 USDT |
114,744.0700 |
4.0743 USDT |
3.8085 USDT |
4.1477 USDT |
3.8930 USDT |
| 2024-10-20 |
3.9168 USDT |
117,208.7700 |
3.8448 USDT |
3.7660 USDT |
4.0479 USDT |
4.0426 USDT |
| 2024-10-19 |
3.8392 USDT |
41,052.9400 |
3.8968 USDT |
3.7600 USDT |
3.9368 USDT |
3.7968 USDT |
| 2024-10-18 |
3.8308 USDT |
61,713.0500 |
3.7687 USDT |
3.7451 USDT |
3.9339 USDT |
3.8985 USDT |
| 2024-10-17 |
3.8505 USDT |
103,788.7900 |
3.9350 USDT |
3.7200 USDT |
4.0140 USDT |
3.7935 USDT |
| 2024-10-16 |
4.0078 USDT |
113,182.1700 |
4.1128 USDT |
3.8774 USDT |
4.1585 USDT |
3.9880 USDT |
| 2024-10-15 |
4.1226 USDT |
179,410.5827 |
4.2396 USDT |
3.9408 USDT |
4.2948 USDT |
4.1191 USDT |
| 2024-10-14 |
4.0866 USDT |
129,304.8398 |
3.9710 USDT |
3.9058 USDT |
4.2537 USDT |
4.2140 USDT |
| 2024-10-13 |
3.9756 USDT |
124,067.8300 |
4.1087 USDT |
3.8448 USDT |
4.1458 USDT |
3.9391 USDT |
| 2024-10-12 |
4.1546 USDT |
66,455.9200 |
4.0695 USDT |
4.0695 USDT |
4.2464 USDT |
4.1408 USDT |
| 2024-10-11 |
4.0063 USDT |
95,767.3000 |
3.8700 USDT |
3.8400 USDT |
4.1126 USDT |
4.0750 USDT |
| 2024-10-10 |
3.8310 USDT |
136,954.0300 |
3.9191 USDT |
3.6892 USDT |
4.0210 USDT |
3.8542 USDT |
| 2024-10-09 |
4.0846 USDT |
80,789.7700 |
4.1286 USDT |
3.9674 USDT |
4.1951 USDT |
4.0020 USDT |
| 2024-10-08 |
4.2134 USDT |
208,753.9200 |
4.2319 USDT |
4.1016 USDT |
4.3790 USDT |
4.1401 USDT |
| 2024-10-07 |
4.3309 USDT |
196,983.3960 |
4.2348 USDT |
4.1665 USDT |
4.4645 USDT |
4.3742 USDT |
| 2024-10-06 |
4.1595 USDT |
128,491.8000 |
4.1054 USDT |
4.0660 USDT |
4.2551 USDT |
4.2110 USDT |
| 2024-10-05 |
4.1839 USDT |
171,540.0900 |
4.1921 USDT |
3.9965 USDT |
4.2926 USDT |
4.1071 USDT |
| 2024-10-04 |
4.0857 USDT |
243,161.7100 |
3.9381 USDT |
3.8956 USDT |
4.2338 USDT |
4.1873 USDT |