Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7487 USDT |
166,437.5705 ZRX |
0.7614 USDT |
0.7308 USDT |
0.7669 USDT |
0.7498 USDT |
| 2024-12-07 |
0.7890 USDT |
250,719.1261 ZRX |
0.7496 USDT |
0.7323 USDT |
0.8504 USDT |
0.7719 USDT |
| 2024-12-06 |
0.8192 USDT |
2,138,492.3490 ZRX |
0.6377 USDT |
0.6319 USDT |
1.0000 USDT |
0.7374 USDT |
| 2024-12-05 |
0.6542 USDT |
351,344.5167 ZRX |
0.6620 USDT |
0.6187 USDT |
0.6880 USDT |
0.6753 USDT |
| 2024-12-04 |
0.6683 USDT |
252,144.9573 ZRX |
0.6449 USDT |
0.6393 USDT |
0.6974 USDT |
0.6726 USDT |
| 2024-12-03 |
0.6379 USDT |
345,583.1103 ZRX |
0.6210 USDT |
0.5863 USDT |
0.6796 USDT |
0.6307 USDT |
| 2024-12-02 |
0.5741 USDT |
204,538.7569 ZRX |
0.5960 USDT |
0.5304 USDT |
0.6004 USDT |
0.6004 USDT |
| 2024-12-01 |
0.5937 USDT |
180,128.8906 ZRX |
0.5826 USDT |
0.5680 USDT |
0.6155 USDT |
0.5861 USDT |
| 2024-11-30 |
0.5708 USDT |
82,973.0362 ZRX |
0.5650 USDT |
0.5526 USDT |
0.5900 USDT |
0.5899 USDT |
| 2024-11-29 |
0.5493 USDT |
16,914.3289 ZRX |
0.5432 USDT |
0.5391 USDT |
0.5603 USDT |
0.5603 USDT |
| 2024-11-28 |
0.5533 USDT |
60,770.4820 ZRX |
0.5767 USDT |
0.5360 USDT |
0.5767 USDT |
0.5464 USDT |
| 2024-11-27 |
0.5672 USDT |
236,773.1020 ZRX |
0.6064 USDT |
0.5285 USDT |
0.6291 USDT |
0.5555 USDT |
| 2024-11-26 |
0.5188 USDT |
222,343.2578 ZRX |
0.4756 USDT |
0.4711 USDT |
0.5500 USDT |
0.5324 USDT |
| 2024-11-25 |
0.4957 USDT |
72,658.0679 ZRX |
0.5084 USDT |
0.4682 USDT |
0.5121 USDT |
0.4828 USDT |
| 2024-11-24 |
0.4954 USDT |
135,096.2228 ZRX |
0.4644 USDT |
0.4545 USDT |
0.5346 USDT |
0.4712 USDT |
| 2024-11-23 |
0.4615 USDT |
123,420.6901 ZRX |
0.4521 USDT |
0.4422 USDT |
0.4818 USDT |
0.4540 USDT |
| 2024-11-22 |
0.4391 USDT |
195,677.7140 ZRX |
0.4269 USDT |
0.4210 USDT |
0.4567 USDT |
0.4389 USDT |
| 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 |