Identifier on Kucoin: ZRO-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-08 |
5.0296 USDT |
49,673.8700 |
5.2164 USDT |
4.8800 USDT |
5.3071 USDT |
4.8950 USDT |
2025-01-07 |
5.5627 USDT |
114,753.8000 |
5.8855 USDT |
5.2157 USDT |
5.9393 USDT |
5.2363 USDT |
2025-01-06 |
5.8898 USDT |
65,616.1300 |
5.7944 USDT |
5.6668 USDT |
6.0826 USDT |
5.9076 USDT |
2025-01-05 |
5.6427 USDT |
34,749.8700 |
5.7591 USDT |
5.5560 USDT |
5.7591 USDT |
5.6718 USDT |
2025-01-04 |
5.7358 USDT |
44,106.4900 |
5.7857 USDT |
5.6028 USDT |
5.8968 USDT |
5.7480 USDT |
2025-01-03 |
5.5472 USDT |
56,426.1100 |
5.4260 USDT |
5.3064 USDT |
5.8249 USDT |
5.7490 USDT |
2025-01-02 |
5.4011 USDT |
82,273.2500 |
5.2790 USDT |
5.2310 USDT |
5.4942 USDT |
5.4296 USDT |
2025-01-01 |
5.0488 USDT |
15,495.2200 |
4.9987 USDT |
4.9293 USDT |
5.1447 USDT |
5.1136 USDT |
2024-12-31 |
5.0797 USDT |
83,850.7400 |
5.0883 USDT |
4.8900 USDT |
5.2669 USDT |
5.0055 USDT |
2024-12-30 |
5.2339 USDT |
52,787.9200 |
5.2480 USDT |
5.0543 USDT |
5.4251 USDT |
5.2800 USDT |
2024-12-29 |
5.4370 USDT |
29,114.2700 |
5.5695 USDT |
5.2868 USDT |
5.5699 USDT |
5.3232 USDT |
2024-12-28 |
5.3794 USDT |
27,393.7500 |
5.4624 USDT |
5.2352 USDT |
5.5359 USDT |
5.5359 USDT |
2024-12-27 |
5.7324 USDT |
55,368.4800 |
5.7602 USDT |
5.4402 USDT |
5.9679 USDT |
5.5557 USDT |
2024-12-26 |
5.7895 USDT |
46,206.4400 |
6.0600 USDT |
5.6339 USDT |
6.1308 USDT |
5.7406 USDT |
2024-12-25 |
6.1226 USDT |
82,220.6200 |
5.8850 USDT |
5.8258 USDT |
6.3499 USDT |
6.0404 USDT |
2024-12-24 |
5.7294 USDT |
63,101.2500 |
5.6669 USDT |
5.5140 USDT |
5.9077 USDT |
5.8259 USDT |
2024-12-23 |
5.3492 USDT |
42,061.1200 |
5.2793 USDT |
5.1352 USDT |
5.4655 USDT |
5.3798 USDT |
2024-12-22 |
5.3699 USDT |
92,939.2800 |
5.4699 USDT |
5.1507 USDT |
5.6038 USDT |
5.2772 USDT |
2024-12-21 |
5.7618 USDT |
115,275.7000 |
5.6510 USDT |
5.4000 USDT |
6.3621 USDT |
5.4713 USDT |
2024-12-20 |
5.2581 USDT |
217,286.4200 |
5.4386 USDT |
4.8371 USDT |
5.7100 USDT |
5.6875 USDT |
2024-12-19 |
5.6659 USDT |
203,199.2975 |
6.0078 USDT |
5.1972 USDT |
6.4319 USDT |
5.4082 USDT |
2024-12-18 |
6.2397 USDT |
136,741.1200 |
6.5790 USDT |
5.8000 USDT |
6.6357 USDT |
6.3228 USDT |
2024-12-17 |
6.9014 USDT |
181,819.1300 |
6.5388 USDT |
6.4190 USDT |
7.2300 USDT |
6.5670 USDT |
2024-12-16 |
6.8641 USDT |
71,010.8100 |
6.9946 USDT |
6.4967 USDT |
7.2272 USDT |
6.5759 USDT |
2024-12-15 |
6.6601 USDT |
96,964.5800 |
6.3987 USDT |
6.1495 USDT |
7.1831 USDT |
6.7442 USDT |
2024-12-14 |
6.4180 USDT |
44,108.4100 |
6.6460 USDT |
6.1379 USDT |
6.7806 USDT |
6.1495 USDT |
2024-12-13 |
6.5993 USDT |
83,751.2200 |
6.7472 USDT |
6.3914 USDT |
6.8242 USDT |
6.6276 USDT |
2024-12-12 |
6.8421 USDT |
166,787.0200 |
6.8197 USDT |
6.5681 USDT |
7.0816 USDT |
6.5967 USDT |
2024-12-11 |
6.3395 USDT |
138,433.5775 |
6.1745 USDT |
5.8622 USDT |
6.9294 USDT |
6.8731 USDT |
2024-12-10 |
5.9720 USDT |
293,878.2196 |
5.8645 USDT |
5.5210 USDT |
6.4909 USDT |
6.1969 USDT |
2024-12-09 |
6.2622 USDT |
82,539.4500 |
6.5894 USDT |
6.0063 USDT |
6.5894 USDT |
6.2389 USDT |
2024-12-08 |
6.5755 USDT |
59,837.8000 |
6.7401 USDT |
6.4389 USDT |
6.7923 USDT |
6.4942 USDT |
2024-12-07 |
6.9614 USDT |
71,039.0600 |
7.1782 USDT |
6.8263 USDT |
7.1782 USDT |
6.9088 USDT |
2024-12-06 |
7.1315 USDT |
341,298.9200 |
6.3099 USDT |
6.2509 USDT |
7.5500 USDT |
7.1087 USDT |
2024-12-05 |
6.3676 USDT |
114,856.0397 |
6.2264 USDT |
5.8950 USDT |
6.6619 USDT |
6.4397 USDT |
2024-12-04 |
6.3481 USDT |
191,958.8600 |
6.1004 USDT |
5.9434 USDT |
6.9098 USDT |
6.2647 USDT |
2024-12-03 |
6.1030 USDT |
186,894.7506 |
6.2913 USDT |
5.7219 USDT |
6.4486 USDT |
6.1012 USDT |
2024-12-02 |
6.3505 USDT |
296,363.5800 |
6.2941 USDT |
6.0642 USDT |
6.8890 USDT |
6.3000 USDT |
2024-12-01 |
6.1342 USDT |
653,457.8695 |
4.9268 USDT |
4.9107 USDT |
6.7673 USDT |
6.3925 USDT |
2024-11-30 |
4.9525 USDT |
64,385.8000 |
4.8468 USDT |
4.7822 USDT |
5.2062 USDT |
4.8419 USDT |
2024-11-29 |
4.7149 USDT |
43,829.8700 |
4.7500 USDT |
4.5785 USDT |
4.9217 USDT |
4.8690 USDT |
2024-11-28 |
4.7270 USDT |
141,344.2300 |
4.8934 USDT |
4.5924 USDT |
4.9751 USDT |
4.7416 USDT |
2024-11-27 |
4.5809 USDT |
202,454.0723 |
4.3600 USDT |
4.2400 USDT |
4.9427 USDT |
4.9056 USDT |
2024-11-26 |
4.2784 USDT |
264,058.9800 |
4.3400 USDT |
4.1242 USDT |
4.4619 USDT |
4.2411 USDT |
2024-11-25 |
4.4712 USDT |
315,584.5400 |
4.4899 USDT |
4.2261 USDT |
4.8298 USDT |
4.3512 USDT |
2024-11-24 |
3.8949 USDT |
150,161.5900 |
3.8800 USDT |
3.6200 USDT |
4.0841 USDT |
3.8669 USDT |
2024-11-23 |
3.8888 USDT |
124,344.7500 |
3.7231 USDT |
3.6900 USDT |
4.0537 USDT |
3.9352 USDT |
2024-11-22 |
3.6021 USDT |
102,392.5500 |
3.6033 USDT |
3.5073 USDT |
3.6900 USDT |
3.5844 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 |