Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4231 USDT |
20,158.9854 ZRX |
0.4322 USDT |
0.4198 USDT |
0.4329 USDT |
0.4213 USDT |
| 2025-01-26 |
0.4514 USDT |
264,226.3483 ZRX |
0.4374 USDT |
0.4355 USDT |
0.4678 USDT |
0.4540 USDT |
| 2025-01-25 |
0.4360 USDT |
13,108.1081 ZRX |
0.4313 USDT |
0.4245 USDT |
0.4404 USDT |
0.4376 USDT |
| 2025-01-24 |
0.4393 USDT |
33,207.5409 ZRX |
0.4413 USDT |
0.4232 USDT |
0.4537 USDT |
0.4318 USDT |
| 2025-01-23 |
0.4363 USDT |
103,499.1188 ZRX |
0.4397 USDT |
0.4226 USDT |
0.4466 USDT |
0.4269 USDT |
| 2025-01-22 |
0.4556 USDT |
37,469.9122 ZRX |
0.4720 USDT |
0.4457 USDT |
0.4763 USDT |
0.4496 USDT |
| 2025-01-21 |
0.4663 USDT |
52,983.1807 ZRX |
0.4644 USDT |
0.4441 USDT |
0.4890 USDT |
0.4843 USDT |
| 2025-01-20 |
0.4643 USDT |
89,651.8006 ZRX |
0.4481 USDT |
0.4342 USDT |
0.4997 USDT |
0.4638 USDT |
| 2025-01-19 |
0.4883 USDT |
109,832.6342 ZRX |
0.5034 USDT |
0.4551 USDT |
0.5238 USDT |
0.4777 USDT |
| 2025-01-18 |
0.5159 USDT |
58,872.7534 ZRX |
0.5502 USDT |
0.4937 USDT |
0.5517 USDT |
0.5059 USDT |
| 2025-01-17 |
0.5319 USDT |
65,404.8980 ZRX |
0.5087 USDT |
0.5081 USDT |
0.5401 USDT |
0.5321 USDT |
| 2025-01-16 |
0.5094 USDT |
106,051.1323 ZRX |
0.5201 USDT |
0.4967 USDT |
0.5219 USDT |
0.5175 USDT |
| 2025-01-15 |
0.4932 USDT |
87,204.4867 ZRX |
0.4860 USDT |
0.4762 USDT |
0.5137 USDT |
0.5131 USDT |
| 2025-01-14 |
0.4824 USDT |
49,789.4033 ZRX |
0.4682 USDT |
0.4641 USDT |
0.4911 USDT |
0.4887 USDT |
| 2025-01-13 |
0.4593 USDT |
91,767.7577 ZRX |
0.4876 USDT |
0.4295 USDT |
0.5031 USDT |
0.4511 USDT |
| 2025-01-12 |
0.5008 USDT |
30,821.3005 ZRX |
0.5003 USDT |
0.4859 USDT |
0.5135 USDT |
0.4871 USDT |
| 2025-01-11 |
0.4971 USDT |
46,933.1168 ZRX |
0.5086 USDT |
0.4916 USDT |
0.5219 USDT |
0.4978 USDT |
| 2025-01-10 |
0.4928 USDT |
171,621.1797 ZRX |
0.5022 USDT |
0.4787 USDT |
0.5136 USDT |
0.5136 USDT |
| 2025-01-09 |
0.4950 USDT |
182,641.1077 ZRX |
0.4981 USDT |
0.4724 USDT |
0.5160 USDT |
0.4771 USDT |
| 2025-01-08 |
0.4799 USDT |
51,430.2985 ZRX |
0.4834 USDT |
0.4573 USDT |
0.4882 USDT |
0.4683 USDT |
| 2025-01-07 |
0.5078 USDT |
127,748.4873 ZRX |
0.5454 USDT |
0.4801 USDT |
0.5473 USDT |
0.4887 USDT |
| 2025-01-06 |
0.5441 USDT |
59,534.4347 ZRX |
0.5317 USDT |
0.5266 USDT |
0.5568 USDT |
0.5515 USDT |
| 2025-01-05 |
0.5326 USDT |
44,100.7101 ZRX |
0.5347 USDT |
0.5240 USDT |
0.5440 USDT |
0.5391 USDT |
| 2025-01-04 |
0.5339 USDT |
218,829.7345 ZRX |
0.5223 USDT |
0.5150 USDT |
0.5571 USDT |
0.5341 USDT |
| 2025-01-03 |
0.4954 USDT |
63,339.5187 ZRX |
0.4939 USDT |
0.4809 USDT |
0.5315 USDT |
0.5253 USDT |
| 2025-01-02 |
0.4946 USDT |
175,422.3241 ZRX |
0.4758 USDT |
0.4758 USDT |
0.5031 USDT |
0.4900 USDT |
| 2025-01-01 |
0.4581 USDT |
103,020.5149 ZRX |
0.4568 USDT |
0.4421 USDT |
0.4755 USDT |
0.4733 USDT |
| 2024-12-31 |
0.4623 USDT |
51,228.1966 ZRX |
0.4625 USDT |
0.4473 USDT |
0.4739 USDT |
0.4551 USDT |
| 2024-12-30 |
0.4665 USDT |
56,863.3645 ZRX |
0.4644 USDT |
0.4461 USDT |
0.4855 USDT |
0.4644 USDT |
| 2024-12-29 |
0.4852 USDT |
31,537.8139 ZRX |
0.4960 USDT |
0.4716 USDT |
0.4960 USDT |
0.4716 USDT |
| 2024-12-28 |
0.4896 USDT |
45,912.6090 ZRX |
0.4745 USDT |
0.4720 USDT |
0.5014 USDT |
0.4901 USDT |
| 2024-12-27 |
0.4802 USDT |
69,476.9494 ZRX |
0.4625 USDT |
0.4562 USDT |
0.4897 USDT |
0.4828 USDT |
| 2024-12-26 |
0.4803 USDT |
39,497.6063 ZRX |
0.5060 USDT |
0.4581 USDT |
0.5120 USDT |
0.4636 USDT |
| 2024-12-25 |
0.5249 USDT |
147,037.7515 ZRX |
0.5135 USDT |
0.5017 USDT |
0.5464 USDT |
0.5073 USDT |
| 2024-12-24 |
0.5003 USDT |
88,945.9107 ZRX |
0.4772 USDT |
0.4642 USDT |
0.5243 USDT |
0.5125 USDT |
| 2024-12-23 |
0.4546 USDT |
18,518.4281 ZRX |
0.4528 USDT |
0.4401 USDT |
0.4690 USDT |
0.4572 USDT |
| 2024-12-22 |
0.4561 USDT |
79,251.4984 ZRX |
0.4473 USDT |
0.4380 USDT |
0.4755 USDT |
0.4587 USDT |
| 2024-12-21 |
0.4779 USDT |
73,122.8338 ZRX |
0.4758 USDT |
0.4445 USDT |
0.5082 USDT |
0.4490 USDT |
| 2024-12-20 |
0.4440 USDT |
234,404.4685 ZRX |
0.4550 USDT |
0.4055 USDT |
0.4792 USDT |
0.4770 USDT |
| 2024-12-19 |
0.4705 USDT |
248,535.0484 ZRX |
0.4965 USDT |
0.4416 USDT |
0.5123 USDT |
0.4581 USDT |
| 2024-12-18 |
0.5100 USDT |
199,709.1849 ZRX |
0.5563 USDT |
0.4864 USDT |
0.5604 USDT |
0.5043 USDT |
| 2024-12-17 |
0.5825 USDT |
83,985.9715 ZRX |
0.5933 USDT |
0.5627 USDT |
0.6014 USDT |
0.5726 USDT |
| 2024-12-16 |
0.6048 USDT |
123,486.3777 ZRX |
0.6258 USDT |
0.5838 USDT |
0.6373 USDT |
0.5931 USDT |
| 2024-12-15 |
0.6085 USDT |
92,607.9093 ZRX |
0.6055 USDT |
0.5893 USDT |
0.6278 USDT |
0.6113 USDT |
| 2024-12-14 |
0.6269 USDT |
91,634.4212 ZRX |
0.6531 USDT |
0.6058 USDT |
0.6644 USDT |
0.6076 USDT |
| 2024-12-13 |
0.6513 USDT |
239,218.3757 ZRX |
0.6375 USDT |
0.6174 USDT |
0.6760 USDT |
0.6541 USDT |
| 2024-12-12 |
0.6531 USDT |
568,268.2615 ZRX |
0.6200 USDT |
0.5815 USDT |
0.6766 USDT |
0.6538 USDT |
| 2024-12-11 |
0.5702 USDT |
118,430.2931 ZRX |
0.5602 USDT |
0.5300 USDT |
0.6301 USDT |
0.6214 USDT |
| 2024-12-10 |
0.5687 USDT |
212,485.7391 ZRX |
0.6111 USDT |
0.5186 USDT |
0.6181 USDT |
0.5217 USDT |
| 2024-12-09 |
0.7160 USDT |
159,766.1472 ZRX |
0.7606 USDT |
0.6766 USDT |
0.7606 USDT |
0.6923 USDT |