Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2951 USDT |
17,923.3460 ZRX |
0.3020 USDT |
0.2859 USDT |
0.3060 USDT |
0.2938 USDT |
| 2024-10-02 |
0.3104 USDT |
41,749.8589 ZRX |
0.3065 USDT |
0.2977 USDT |
0.3185 USDT |
0.3000 USDT |
| 2024-10-01 |
0.3316 USDT |
36,045.3273 ZRX |
0.3339 USDT |
0.3151 USDT |
0.3484 USDT |
0.3206 USDT |
| 2024-09-30 |
0.3482 USDT |
56,402.2557 ZRX |
0.3605 USDT |
0.3340 USDT |
0.3605 USDT |
0.3442 USDT |
| 2024-09-29 |
0.3540 USDT |
36,711.4326 ZRX |
0.3551 USDT |
0.3450 USDT |
0.3629 USDT |
0.3611 USDT |
| 2024-09-28 |
0.3558 USDT |
14,791.3840 ZRX |
0.3661 USDT |
0.3497 USDT |
0.3681 USDT |
0.3545 USDT |
| 2024-09-27 |
0.3577 USDT |
40,871.9344 ZRX |
0.3559 USDT |
0.3471 USDT |
0.3702 USDT |
0.3686 USDT |
| 2024-09-26 |
0.3517 USDT |
15,604.0013 ZRX |
0.3471 USDT |
0.3405 USDT |
0.3568 USDT |
0.3534 USDT |
| 2024-09-25 |
0.3560 USDT |
102,935.8313 ZRX |
0.3395 USDT |
0.3395 USDT |
0.3726 USDT |
0.3502 USDT |
| 2024-09-24 |
0.3306 USDT |
17,482.5750 ZRX |
0.3337 USDT |
0.3246 USDT |
0.3371 USDT |
0.3336 USDT |
| 2024-09-23 |
0.3275 USDT |
36,655.4477 ZRX |
0.3223 USDT |
0.3175 USDT |
0.3340 USDT |
0.3312 USDT |
| 2024-09-22 |
0.3230 USDT |
18,378.6771 ZRX |
0.3447 USDT |
0.3180 USDT |
0.3447 USDT |
0.3185 USDT |
| 2024-09-21 |
0.3367 USDT |
17,874.6679 ZRX |
0.3279 USDT |
0.3229 USDT |
0.3440 USDT |
0.3386 USDT |
| 2024-09-20 |
0.3233 USDT |
38,253.2256 ZRX |
0.3146 USDT |
0.3100 USDT |
0.3382 USDT |
0.3225 USDT |
| 2024-09-19 |
0.3114 USDT |
11,386.0831 ZRX |
0.2970 USDT |
0.2958 USDT |
0.3220 USDT |
0.3133 USDT |
| 2024-09-18 |
0.2844 USDT |
18,274.6633 ZRX |
0.2825 USDT |
0.2737 USDT |
0.2890 USDT |
0.2860 USDT |
| 2024-09-17 |
0.2819 USDT |
5,996.7059 ZRX |
0.2765 USDT |
0.2734 USDT |
0.2881 USDT |
0.2838 USDT |
| 2024-09-16 |
0.2811 USDT |
16,487.7236 ZRX |
0.2853 USDT |
0.2765 USDT |
0.2883 USDT |
0.2791 USDT |
| 2024-09-15 |
0.2928 USDT |
5,648.2805 ZRX |
0.2938 USDT |
0.2880 USDT |
0.2960 USDT |
0.2892 USDT |
| 2024-09-14 |
0.2938 USDT |
29,317.7594 ZRX |
0.2984 USDT |
0.2879 USDT |
0.2984 USDT |
0.2934 USDT |
| 2024-09-13 |
0.2957 USDT |
26,315.3444 ZRX |
0.2869 USDT |
0.2835 USDT |
0.3034 USDT |
0.2996 USDT |
| 2024-09-12 |
0.2822 USDT |
7,939.0957 ZRX |
0.2782 USDT |
0.2778 USDT |
0.2851 USDT |
0.2839 USDT |
| 2024-09-11 |
0.2789 USDT |
15,749.4675 ZRX |
0.2830 USDT |
0.2716 USDT |
0.2834 USDT |
0.2794 USDT |
| 2024-09-10 |
0.2867 USDT |
5,297.4331 ZRX |
0.2825 USDT |
0.2808 USDT |
0.2893 USDT |
0.2883 USDT |
| 2024-09-09 |
0.2801 USDT |
4,206.0528 ZRX |
0.2730 USDT |
0.2720 USDT |
0.2859 USDT |
0.2847 USDT |
| 2024-09-08 |
0.2737 USDT |
6,001.6186 ZRX |
0.2692 USDT |
0.2668 USDT |
0.2787 USDT |
0.2723 USDT |
| 2024-09-07 |
0.2702 USDT |
3,465.0118 ZRX |
0.2640 USDT |
0.2635 USDT |
0.2775 USDT |
0.2692 USDT |
| 2024-09-06 |
0.2710 USDT |
20,905.9146 ZRX |
0.2712 USDT |
0.2639 USDT |
0.2760 USDT |
0.2660 USDT |
| 2024-09-05 |
0.2769 USDT |
14,254.9188 ZRX |
0.2844 USDT |
0.2723 USDT |
0.2863 USDT |
0.2744 USDT |
| 2024-09-04 |
0.2739 USDT |
14,929.8116 ZRX |
0.2781 USDT |
0.2632 USDT |
0.2901 USDT |
0.2822 USDT |
| 2024-09-03 |
0.2879 USDT |
3,655.8140 ZRX |
0.2933 USDT |
0.2791 USDT |
0.2974 USDT |
0.2832 USDT |
| 2024-09-02 |
0.2899 USDT |
24,457.9527 ZRX |
0.2776 USDT |
0.2748 USDT |
0.3037 USDT |
0.2940 USDT |
| 2024-09-01 |
0.2872 USDT |
4,048.0210 ZRX |
0.2909 USDT |
0.2806 USDT |
0.2909 USDT |
0.2868 USDT |
| 2024-08-31 |
0.2926 USDT |
4,382.7094 ZRX |
0.2953 USDT |
0.2884 USDT |
0.2978 USDT |
0.2904 USDT |
| 2024-08-30 |
0.2871 USDT |
18,690.4973 ZRX |
0.2984 USDT |
0.2793 USDT |
0.3019 USDT |
0.2936 USDT |
| 2024-08-29 |
0.3021 USDT |
11,895.5115 ZRX |
0.2986 USDT |
0.2949 USDT |
0.3091 USDT |
0.2980 USDT |
| 2024-08-28 |
0.3005 USDT |
21,072.9294 ZRX |
0.3042 USDT |
0.2867 USDT |
0.3114 USDT |
0.2972 USDT |
| 2024-08-27 |
0.3240 USDT |
19,417.7450 ZRX |
0.3214 USDT |
0.3178 USDT |
0.3338 USDT |
0.3220 USDT |
| 2024-08-26 |
0.3352 USDT |
45,799.7200 ZRX |
0.3440 USDT |
0.3200 USDT |
0.3452 USDT |
0.3215 USDT |
| 2024-08-25 |
0.3455 USDT |
31,937.5904 ZRX |
0.3520 USDT |
0.3406 USDT |
0.3522 USDT |
0.3440 USDT |
| 2024-08-24 |
0.3489 USDT |
37,027.7271 ZRX |
0.3442 USDT |
0.3407 USDT |
0.3591 USDT |
0.3495 USDT |
| 2024-08-23 |
0.3328 USDT |
60,524.1267 ZRX |
0.3285 USDT |
0.3266 USDT |
0.3467 USDT |
0.3467 USDT |
| 2024-08-22 |
0.3260 USDT |
45,477.0327 ZRX |
0.3212 USDT |
0.3167 USDT |
0.3340 USDT |
0.3280 USDT |
| 2024-08-21 |
0.3164 USDT |
22,633.6193 ZRX |
0.3110 USDT |
0.3091 USDT |
0.3234 USDT |
0.3220 USDT |
| 2024-08-20 |
0.3126 USDT |
4,260.2603 ZRX |
0.3098 USDT |
0.3053 USDT |
0.3205 USDT |
0.3148 USDT |
| 2024-08-19 |
0.3027 USDT |
3,706.2287 ZRX |
0.3017 USDT |
0.2962 USDT |
0.3072 USDT |
0.3067 USDT |
| 2024-08-18 |
0.3041 USDT |
8,471.9532 ZRX |
0.2994 USDT |
0.2977 USDT |
0.3101 USDT |
0.3020 USDT |
| 2024-08-17 |
0.2979 USDT |
2,321.5858 ZRX |
0.2975 USDT |
0.2957 USDT |
0.3007 USDT |
0.2975 USDT |
| 2024-08-16 |
0.2968 USDT |
14,300.1568 ZRX |
0.2998 USDT |
0.2897 USDT |
0.3050 USDT |
0.2982 USDT |
| 2024-08-15 |
0.3064 USDT |
5,374.7826 ZRX |
0.3118 USDT |
0.2937 USDT |
0.3161 USDT |
0.2976 USDT |