Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4210 USDT |
149,465.2439 ZRX |
0.4100 USDT |
0.4027 USDT |
0.4363 USDT |
0.4272 USDT |
| 2024-11-20 |
0.4243 USDT |
66,327.8362 ZRX |
0.4312 USDT |
0.4093 USDT |
0.4360 USDT |
0.4159 USDT |
| 2024-11-19 |
0.4424 USDT |
132,828.2472 ZRX |
0.4731 USDT |
0.4236 USDT |
0.4735 USDT |
0.4236 USDT |
| 2024-11-18 |
0.4654 USDT |
446,457.6212 ZRX |
0.3675 USDT |
0.3656 USDT |
0.5433 USDT |
0.4533 USDT |
| 2024-11-17 |
0.3850 USDT |
81,239.9004 ZRX |
0.4000 USDT |
0.3601 USDT |
0.4010 USDT |
0.3666 USDT |
| 2024-11-16 |
0.3799 USDT |
68,139.5933 ZRX |
0.3578 USDT |
0.3575 USDT |
0.4023 USDT |
0.4023 USDT |
| 2024-11-15 |
0.3500 USDT |
19,590.6786 ZRX |
0.3434 USDT |
0.3326 USDT |
0.3593 USDT |
0.3593 USDT |
| 2024-11-14 |
0.3565 USDT |
16,462.2057 ZRX |
0.3598 USDT |
0.3409 USDT |
0.3683 USDT |
0.3523 USDT |
| 2024-11-13 |
0.3642 USDT |
75,541.1265 ZRX |
0.3790 USDT |
0.3479 USDT |
0.3984 USDT |
0.3713 USDT |
| 2024-11-12 |
0.3783 USDT |
113,788.9722 ZRX |
0.3856 USDT |
0.3515 USDT |
0.3990 USDT |
0.3690 USDT |
| 2024-11-11 |
0.3677 USDT |
78,146.7502 ZRX |
0.3615 USDT |
0.3540 USDT |
0.3829 USDT |
0.3790 USDT |
| 2024-11-10 |
0.3614 USDT |
52,674.2064 ZRX |
0.3436 USDT |
0.3405 USDT |
0.3753 USDT |
0.3675 USDT |
| 2024-11-09 |
0.3338 USDT |
44,813.3123 ZRX |
0.3332 USDT |
0.3271 USDT |
0.3378 USDT |
0.3327 USDT |
| 2024-11-08 |
0.3290 USDT |
36,769.3436 ZRX |
0.3325 USDT |
0.3205 USDT |
0.3360 USDT |
0.3317 USDT |
| 2024-11-07 |
0.3239 USDT |
7,308.4984 ZRX |
0.3257 USDT |
0.3175 USDT |
0.3323 USDT |
0.3302 USDT |
| 2024-11-06 |
0.3115 USDT |
22,734.2804 ZRX |
0.2928 USDT |
0.2928 USDT |
0.3184 USDT |
0.3144 USDT |
| 2024-11-05 |
0.2899 USDT |
54,392.0842 ZRX |
0.2797 USDT |
0.2709 USDT |
0.2978 USDT |
0.2931 USDT |
| 2024-11-04 |
0.2894 USDT |
16,316.0163 ZRX |
0.2900 USDT |
0.2805 USDT |
0.2941 USDT |
0.2840 USDT |
| 2024-11-03 |
0.2945 USDT |
25,358.4282 ZRX |
0.3020 USDT |
0.2814 USDT |
0.3031 USDT |
0.2912 USDT |
| 2024-11-02 |
0.3091 USDT |
7,346.5632 ZRX |
0.3113 USDT |
0.3000 USDT |
0.3152 USDT |
0.3020 USDT |
| 2024-11-01 |
0.3166 USDT |
7,550.5043 ZRX |
0.3189 USDT |
0.3069 USDT |
0.3240 USDT |
0.3148 USDT |
| 2024-10-31 |
0.3220 USDT |
49,766.9004 ZRX |
0.3401 USDT |
0.3160 USDT |
0.3401 USDT |
0.3184 USDT |
| 2024-10-30 |
0.3323 USDT |
13,168.7056 ZRX |
0.3371 USDT |
0.3269 USDT |
0.3371 USDT |
0.3327 USDT |
| 2024-10-29 |
0.3356 USDT |
150,754.6526 ZRX |
0.3201 USDT |
0.3201 USDT |
0.3390 USDT |
0.3334 USDT |
| 2024-10-28 |
0.3128 USDT |
21,370.5030 ZRX |
0.3222 USDT |
0.3055 USDT |
0.3230 USDT |
0.3127 USDT |
| 2024-10-27 |
0.3223 USDT |
26,403.8572 ZRX |
0.3161 USDT |
0.3138 USDT |
0.3311 USDT |
0.3201 USDT |
| 2024-10-26 |
0.3180 USDT |
41,302.0507 ZRX |
0.3180 USDT |
0.3115 USDT |
0.3273 USDT |
0.3210 USDT |
| 2024-10-25 |
0.3497 USDT |
70,984.3756 ZRX |
0.3420 USDT |
0.3350 USDT |
0.3637 USDT |
0.3377 USDT |
| 2024-10-24 |
0.3397 USDT |
36,672.4059 ZRX |
0.3384 USDT |
0.3299 USDT |
0.3540 USDT |
0.3466 USDT |
| 2024-10-23 |
0.3397 USDT |
72,155.3398 ZRX |
0.3516 USDT |
0.3306 USDT |
0.3693 USDT |
0.3346 USDT |
| 2024-10-22 |
0.3485 USDT |
53,120.1589 ZRX |
0.3575 USDT |
0.3414 USDT |
0.3575 USDT |
0.3480 USDT |
| 2024-10-21 |
0.3726 USDT |
117,168.7225 ZRX |
0.3542 USDT |
0.3520 USDT |
0.3999 USDT |
0.3563 USDT |
| 2024-10-20 |
0.3434 USDT |
44,794.7961 ZRX |
0.3361 USDT |
0.3302 USDT |
0.3570 USDT |
0.3474 USDT |
| 2024-10-19 |
0.3374 USDT |
5,713.6914 ZRX |
0.3356 USDT |
0.3323 USDT |
0.3409 USDT |
0.3359 USDT |
| 2024-10-18 |
0.3305 USDT |
16,683.2130 ZRX |
0.3203 USDT |
0.3203 USDT |
0.3371 USDT |
0.3358 USDT |
| 2024-10-17 |
0.3207 USDT |
7,530.7891 ZRX |
0.3299 USDT |
0.3135 USDT |
0.3314 USDT |
0.3201 USDT |
| 2024-10-16 |
0.3325 USDT |
13,301.3034 ZRX |
0.3340 USDT |
0.3275 USDT |
0.3364 USDT |
0.3299 USDT |
| 2024-10-15 |
0.3315 USDT |
43,268.7611 ZRX |
0.3365 USDT |
0.3219 USDT |
0.3398 USDT |
0.3320 USDT |
| 2024-10-14 |
0.3287 USDT |
31,180.1919 ZRX |
0.3220 USDT |
0.3200 USDT |
0.3362 USDT |
0.3359 USDT |
| 2024-10-13 |
0.3229 USDT |
13,915.6632 ZRX |
0.3232 USDT |
0.3150 USDT |
0.3285 USDT |
0.3173 USDT |
| 2024-10-12 |
0.3231 USDT |
7,243.5825 ZRX |
0.3163 USDT |
0.3162 USDT |
0.3270 USDT |
0.3230 USDT |
| 2024-10-11 |
0.3125 USDT |
9,907.0053 ZRX |
0.3045 USDT |
0.3031 USDT |
0.3185 USDT |
0.3163 USDT |
| 2024-10-10 |
0.3031 USDT |
6,599.8254 ZRX |
0.3080 USDT |
0.2932 USDT |
0.3102 USDT |
0.3015 USDT |
| 2024-10-09 |
0.3110 USDT |
5,225.6837 ZRX |
0.3114 USDT |
0.3006 USDT |
0.3180 USDT |
0.3013 USDT |
| 2024-10-08 |
0.3117 USDT |
7,298.3179 ZRX |
0.3164 USDT |
0.3080 USDT |
0.3201 USDT |
0.3115 USDT |
| 2024-10-07 |
0.3234 USDT |
14,411.3281 ZRX |
0.3236 USDT |
0.3169 USDT |
0.3285 USDT |
0.3221 USDT |
| 2024-10-06 |
0.3172 USDT |
4,784.8024 ZRX |
0.3095 USDT |
0.3088 USDT |
0.3231 USDT |
0.3175 USDT |
| 2024-10-05 |
0.3139 USDT |
7,876.6474 ZRX |
0.3138 USDT |
0.3088 USDT |
0.3183 USDT |
0.3088 USDT |
| 2024-10-04 |
0.3047 USDT |
16,387.3568 ZRX |
0.2960 USDT |
0.2940 USDT |
0.3126 USDT |
0.3102 USDT |
| 2024-10-03 |
0.2951 USDT |
17,923.3460 ZRX |
0.3020 USDT |
0.2859 USDT |
0.3060 USDT |
0.2938 USDT |