Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
3.4790 USDT |
193,382.1500 |
3.5389 USDT |
3.3430 USDT |
3.6052 USDT |
3.3533 USDT |
| 2024-08-13 |
3.4665 USDT |
174,547.1900 |
3.5063 USDT |
3.3522 USDT |
3.6235 USDT |
3.5477 USDT |
| 2024-08-12 |
3.4158 USDT |
299,007.8600 |
3.2518 USDT |
3.1867 USDT |
3.5700 USDT |
3.5113 USDT |
| 2024-08-11 |
3.4158 USDT |
228,567.2773 |
3.5088 USDT |
3.2364 USDT |
3.7684 USDT |
3.2681 USDT |
| 2024-08-10 |
3.5024 USDT |
50,721.6500 |
3.4716 USDT |
3.4494 USDT |
3.5627 USDT |
3.5496 USDT |
| 2024-08-09 |
3.5293 USDT |
122,163.2900 |
3.6000 USDT |
3.4481 USDT |
3.6448 USDT |
3.4840 USDT |
| 2024-08-08 |
3.2760 USDT |
288,052.4152 |
2.9895 USDT |
2.9000 USDT |
3.6507 USDT |
3.6244 USDT |
| 2024-08-07 |
3.2011 USDT |
187,944.8200 |
3.2821 USDT |
2.9664 USDT |
3.4240 USDT |
2.9842 USDT |
| 2024-08-06 |
3.2753 USDT |
264,798.6541 |
3.0726 USDT |
3.0726 USDT |
3.4427 USDT |
3.3138 USDT |
| 2024-08-05 |
2.9686 USDT |
1,292,676.9578 |
3.1720 USDT |
2.7308 USDT |
3.2600 USDT |
3.0710 USDT |
| 2024-08-04 |
3.4404 USDT |
365,228.5200 |
3.6313 USDT |
3.1445 USDT |
3.6450 USDT |
3.2233 USDT |
| 2024-08-03 |
3.6734 USDT |
234,006.3800 |
3.6217 USDT |
3.5224 USDT |
3.7985 USDT |
3.6056 USDT |
| 2024-08-02 |
3.8070 USDT |
399,712.5671 |
4.1103 USDT |
3.6000 USDT |
4.1342 USDT |
3.6105 USDT |
| 2024-08-01 |
4.1568 USDT |
235,097.9000 |
4.4504 USDT |
3.9721 USDT |
4.4870 USDT |
4.0034 USDT |
| 2024-07-31 |
4.5346 USDT |
244,790.6300 |
4.4600 USDT |
4.3879 USDT |
4.7112 USDT |
4.4729 USDT |
| 2024-07-30 |
4.5075 USDT |
178,441.4200 |
4.3646 USDT |
4.3107 USDT |
4.6140 USDT |
4.4203 USDT |
| 2024-07-29 |
4.4249 USDT |
357,430.0700 |
4.4160 USDT |
4.2488 USDT |
4.6355 USDT |
4.3542 USDT |
| 2024-07-28 |
4.4730 USDT |
122,283.9000 |
4.5723 USDT |
4.3909 USDT |
4.5998 USDT |
4.4361 USDT |
| 2024-07-27 |
4.6581 USDT |
478,684.1800 |
4.7059 USDT |
4.3944 USDT |
5.0230 USDT |
4.6033 USDT |
| 2024-07-26 |
4.6334 USDT |
300,504.4093 |
4.5685 USDT |
4.5089 USDT |
4.8571 USDT |
4.6348 USDT |
| 2024-07-25 |
4.5683 USDT |
437,738.3100 |
4.8177 USDT |
4.2899 USDT |
4.8588 USDT |
4.5234 USDT |
| 2024-07-24 |
4.8452 USDT |
503,143.9296 |
4.8889 USDT |
4.6200 USDT |
5.0371 USDT |
4.8261 USDT |
| 2024-07-23 |
5.0084 USDT |
824,667.8500 |
5.1600 USDT |
4.7273 USDT |
5.2444 USDT |
4.8400 USDT |
| 2024-07-22 |
5.2842 USDT |
1,149,859.0087 |
5.2196 USDT |
4.9551 USDT |
5.8896 USDT |
5.1303 USDT |
| 2024-07-21 |
5.1849 USDT |
658,168.6798 |
5.3094 USDT |
4.9082 USDT |
5.4170 USDT |
5.0958 USDT |
| 2024-07-20 |
4.6037 USDT |
830,161.9800 |
3.9655 USDT |
3.8549 USDT |
5.2199 USDT |
5.1292 USDT |
| 2024-07-19 |
3.8471 USDT |
393,359.5100 |
3.9216 USDT |
3.7184 USDT |
3.9716 USDT |
3.9495 USDT |
| 2024-07-18 |
3.9567 USDT |
314,223.3800 |
4.0049 USDT |
3.7737 USDT |
4.2480 USDT |
3.8982 USDT |
| 2024-07-17 |
4.1515 USDT |
539,920.9000 |
3.9897 USDT |
3.9707 USDT |
4.4900 USDT |
4.0518 USDT |
| 2024-07-16 |
3.9571 USDT |
393,168.2100 |
4.1616 USDT |
3.8128 USDT |
4.1732 USDT |
3.9450 USDT |
| 2024-07-15 |
4.0019 USDT |
526,429.8400 |
3.8872 USDT |
3.8573 USDT |
4.1541 USDT |
4.1044 USDT |
| 2024-07-14 |
3.7446 USDT |
489,222.0000 |
3.7180 USDT |
3.6176 USDT |
3.9175 USDT |
3.8646 USDT |
| 2024-07-13 |
3.7634 USDT |
395,316.0120 |
3.7459 USDT |
3.6602 USDT |
3.8671 USDT |
3.7379 USDT |
| 2024-07-12 |
3.7590 USDT |
534,778.6800 |
3.7506 USDT |
3.6095 USDT |
3.8858 USDT |
3.7399 USDT |
| 2024-07-11 |
3.9770 USDT |
480,505.7000 |
4.0178 USDT |
3.7674 USDT |
4.2200 USDT |
3.7686 USDT |
| 2024-07-10 |
4.1895 USDT |
588,363.2600 |
3.8647 USDT |
3.6650 USDT |
4.5191 USDT |
3.9689 USDT |
| 2024-07-09 |
3.8737 USDT |
485,871.4200 |
3.8648 USDT |
3.7400 USDT |
4.0706 USDT |
3.8721 USDT |
| 2024-07-08 |
3.8729 USDT |
887,774.4700 |
4.0037 USDT |
3.6864 USDT |
4.1139 USDT |
3.7870 USDT |
| 2024-07-07 |
4.0125 USDT |
1,363,037.3793 |
4.2098 USDT |
3.7132 USDT |
4.3793 USDT |
4.0749 USDT |
| 2024-07-06 |
4.1558 USDT |
1,941,166.2500 |
3.9156 USDT |
3.8877 USDT |
4.4300 USDT |
4.1474 USDT |
| 2024-07-05 |
3.3396 USDT |
2,813,415.1523 |
3.0717 USDT |
2.7287 USDT |
3.9802 USDT |
3.9108 USDT |
| 2024-07-04 |
3.2761 USDT |
1,240,754.0495 |
3.5520 USDT |
3.0998 USDT |
3.5800 USDT |
3.2141 USDT |
| 2024-07-03 |
3.9090 USDT |
2,501,129.7121 |
3.8282 USDT |
3.5774 USDT |
4.2618 USDT |
3.6073 USDT |
| 2024-07-02 |
3.8594 USDT |
1,773,496.8231 |
3.7814 USDT |
3.6740 USDT |
4.1112 USDT |
3.8206 USDT |
| 2024-07-01 |
3.5666 USDT |
2,948,073.0098 |
3.4826 USDT |
3.2851 USDT |
4.0234 USDT |
3.8830 USDT |
| 2024-06-30 |
3.0440 USDT |
3,356,672.0400 |
2.7790 USDT |
2.6936 USDT |
3.5425 USDT |
3.4991 USDT |
| 2024-06-29 |
2.7335 USDT |
3,971,962.6899 |
2.5154 USDT |
2.4731 USDT |
2.8934 USDT |
2.7911 USDT |
| 2024-06-28 |
2.5683 USDT |
3,071,376.8176 |
2.5464 USDT |
2.4881 USDT |
2.6882 USDT |
2.5026 USDT |
| 2024-06-27 |
2.5828 USDT |
2,693,569.1900 |
2.5411 USDT |
2.4650 USDT |
2.8468 USDT |
2.5574 USDT |
| 2024-06-26 |
2.6498 USDT |
555,318.8996 |
2.7681 USDT |
2.5271 USDT |
2.8140 USDT |
2.5454 USDT |