Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
4.0119 USDT |
210,862.8600 |
4.1200 USDT |
3.8784 USDT |
4.2383 USDT |
3.9883 USDT |
| 2024-10-02 |
4.4060 USDT |
137,262.1500 |
4.3661 USDT |
4.2538 USDT |
4.5714 USDT |
4.2993 USDT |
| 2024-10-01 |
4.6137 USDT |
228,949.4595 |
4.5676 USDT |
4.3470 USDT |
4.8184 USDT |
4.4416 USDT |
| 2024-09-30 |
4.8813 USDT |
148,785.7400 |
5.0110 USDT |
4.7818 USDT |
5.0229 USDT |
4.8600 USDT |
| 2024-09-29 |
5.0086 USDT |
136,678.0500 |
4.9895 USDT |
4.8000 USDT |
5.2035 USDT |
5.0087 USDT |
| 2024-09-28 |
5.0825 USDT |
170,592.1591 |
5.0100 USDT |
4.9631 USDT |
5.2291 USDT |
4.9992 USDT |
| 2024-09-27 |
4.9983 USDT |
219,916.0100 |
5.0363 USDT |
4.8764 USDT |
5.1109 USDT |
5.0240 USDT |
| 2024-09-26 |
4.8980 USDT |
674,091.3531 |
4.4189 USDT |
4.4046 USDT |
5.3208 USDT |
5.1276 USDT |
| 2024-09-25 |
4.3735 USDT |
471,282.6000 |
4.3019 USDT |
4.1384 USDT |
4.6310 USDT |
4.5463 USDT |
| 2024-09-24 |
4.1461 USDT |
139,536.2900 |
4.1200 USDT |
4.0125 USDT |
4.3342 USDT |
4.3054 USDT |
| 2024-09-23 |
4.1899 USDT |
360,284.2100 |
4.2032 USDT |
4.0050 USDT |
4.3898 USDT |
4.0795 USDT |
| 2024-09-22 |
4.2622 USDT |
343,463.3400 |
4.3967 USDT |
4.1080 USDT |
4.5600 USDT |
4.2042 USDT |
| 2024-09-21 |
4.2630 USDT |
373,300.3800 |
4.2307 USDT |
4.0525 USDT |
4.4867 USDT |
4.4288 USDT |
| 2024-09-20 |
4.4527 USDT |
405,092.9000 |
4.2748 USDT |
4.1371 USDT |
4.7089 USDT |
4.4672 USDT |
| 2024-09-19 |
4.4419 USDT |
408,158.7800 |
4.2352 USDT |
4.1462 USDT |
4.6255 USDT |
4.3293 USDT |
| 2024-09-18 |
3.9438 USDT |
245,484.1100 |
4.0320 USDT |
3.7467 USDT |
4.1126 USDT |
3.9747 USDT |
| 2024-09-17 |
4.0558 USDT |
272,385.0900 |
3.9029 USDT |
3.7800 USDT |
4.1884 USDT |
4.0613 USDT |
| 2024-09-16 |
3.8552 USDT |
199,115.6300 |
3.7274 USDT |
3.6334 USDT |
4.0422 USDT |
3.8356 USDT |
| 2024-09-15 |
3.8421 USDT |
114,229.0000 |
3.8702 USDT |
3.7150 USDT |
3.9447 USDT |
3.7331 USDT |
| 2024-09-14 |
3.9080 USDT |
136,997.8400 |
3.9493 USDT |
3.7980 USDT |
4.0511 USDT |
3.8816 USDT |
| 2024-09-13 |
3.8743 USDT |
208,430.6200 |
3.7946 USDT |
3.7328 USDT |
3.9851 USDT |
3.9486 USDT |
| 2024-09-12 |
3.7328 USDT |
106,504.7600 |
3.6290 USDT |
3.6217 USDT |
3.8099 USDT |
3.8099 USDT |
| 2024-09-11 |
3.5646 USDT |
200,078.5900 |
3.5714 USDT |
3.4367 USDT |
3.7106 USDT |
3.6369 USDT |
| 2024-09-10 |
3.5304 USDT |
123,919.0700 |
3.5662 USDT |
3.4685 USDT |
3.5965 USDT |
3.5807 USDT |
| 2024-09-09 |
3.4100 USDT |
101,916.5800 |
3.3695 USDT |
3.3247 USDT |
3.5317 USDT |
3.5186 USDT |
| 2024-09-08 |
3.3276 USDT |
125,452.1800 |
3.2785 USDT |
3.2542 USDT |
3.4348 USDT |
3.3826 USDT |
| 2024-09-07 |
3.3097 USDT |
71,861.0300 |
3.2015 USDT |
3.1917 USDT |
3.3847 USDT |
3.3600 USDT |
| 2024-09-06 |
3.2260 USDT |
309,113.6900 |
3.2272 USDT |
3.0433 USDT |
3.3623 USDT |
3.1684 USDT |
| 2024-09-05 |
3.2386 USDT |
120,590.4400 |
3.3365 USDT |
3.1867 USDT |
3.3526 USDT |
3.2332 USDT |
| 2024-09-04 |
3.2680 USDT |
318,028.4700 |
3.3444 USDT |
3.1294 USDT |
3.3931 USDT |
3.3491 USDT |
| 2024-09-03 |
3.5230 USDT |
242,182.5700 |
3.7971 USDT |
3.3143 USDT |
3.8111 USDT |
3.3900 USDT |
| 2024-09-02 |
3.7528 USDT |
207,749.3700 |
3.7310 USDT |
3.6281 USDT |
3.8695 USDT |
3.8045 USDT |
| 2024-09-01 |
3.8942 USDT |
187,537.6100 |
4.0415 USDT |
3.7800 USDT |
4.0435 USDT |
3.8761 USDT |
| 2024-08-31 |
4.1435 USDT |
114,722.9300 |
4.0451 USDT |
4.0080 USDT |
4.2505 USDT |
4.1013 USDT |
| 2024-08-30 |
4.1156 USDT |
286,552.8500 |
4.1434 USDT |
3.9120 USDT |
4.3194 USDT |
4.0781 USDT |
| 2024-08-29 |
4.1800 USDT |
252,457.5000 |
3.8552 USDT |
3.8280 USDT |
4.3586 USDT |
4.1641 USDT |
| 2024-08-28 |
3.7917 USDT |
186,025.4700 |
3.6840 USDT |
3.6678 USDT |
3.9657 USDT |
3.8117 USDT |
| 2024-08-27 |
3.8508 USDT |
186,954.5500 |
4.0443 USDT |
3.6003 USDT |
4.0975 USDT |
3.7026 USDT |
| 2024-08-26 |
4.1014 USDT |
211,188.4100 |
4.3600 USDT |
3.5960 USDT |
4.3790 USDT |
4.0328 USDT |
| 2024-08-25 |
4.2862 USDT |
255,115.3200 |
4.2242 USDT |
4.0320 USDT |
4.5142 USDT |
4.4232 USDT |
| 2024-08-24 |
4.1488 USDT |
204,709.9800 |
3.9063 USDT |
3.8363 USDT |
4.4253 USDT |
4.1849 USDT |
| 2024-08-23 |
3.7422 USDT |
142,891.4123 |
3.5988 USDT |
3.5988 USDT |
3.9320 USDT |
3.8934 USDT |
| 2024-08-22 |
3.5648 USDT |
92,231.5300 |
3.5192 USDT |
3.4826 USDT |
3.6651 USDT |
3.5558 USDT |
| 2024-08-21 |
3.4116 USDT |
162,297.1920 |
3.3809 USDT |
3.2658 USDT |
3.5380 USDT |
3.5236 USDT |
| 2024-08-20 |
3.4232 USDT |
154,023.3800 |
3.4016 USDT |
3.3120 USDT |
3.5514 USDT |
3.3885 USDT |
| 2024-08-19 |
3.3796 USDT |
126,815.7700 |
3.4525 USDT |
3.2834 USDT |
3.5036 USDT |
3.3625 USDT |
| 2024-08-18 |
3.4750 USDT |
129,139.9100 |
3.4600 USDT |
3.4238 USDT |
3.5279 USDT |
3.4882 USDT |
| 2024-08-17 |
3.5222 USDT |
201,212.3500 |
3.3573 USDT |
3.3482 USDT |
3.6813 USDT |
3.4699 USDT |
| 2024-08-16 |
3.2872 USDT |
181,690.3000 |
3.3664 USDT |
3.1717 USDT |
3.4594 USDT |
3.3664 USDT |
| 2024-08-15 |
3.4039 USDT |
220,773.9900 |
3.3770 USDT |
3.2736 USDT |
3.6200 USDT |
3.4542 USDT |