Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.3120 USDT |
18,120.9977 ZRX |
0.3160 USDT |
0.3041 USDT |
0.3194 USDT |
0.3120 USDT |
| 2024-08-13 |
0.3081 USDT |
19,564.9389 ZRX |
0.3098 USDT |
0.3007 USDT |
0.3175 USDT |
0.3139 USDT |
| 2024-08-12 |
0.3068 USDT |
35,361.9930 ZRX |
0.2949 USDT |
0.2900 USDT |
0.3167 USDT |
0.3052 USDT |
| 2024-08-11 |
0.3156 USDT |
15,693.6243 ZRX |
0.3148 USDT |
0.3015 USDT |
0.3265 USDT |
0.3015 USDT |
| 2024-08-10 |
0.3092 USDT |
35,586.4700 ZRX |
0.3054 USDT |
0.3000 USDT |
0.3181 USDT |
0.3140 USDT |
| 2024-08-09 |
0.3062 USDT |
31,881.0600 ZRX |
0.3075 USDT |
0.3002 USDT |
0.3118 USDT |
0.3080 USDT |
| 2024-08-08 |
0.2898 USDT |
27,504.1626 ZRX |
0.2760 USDT |
0.2697 USDT |
0.3140 USDT |
0.3040 USDT |
| 2024-08-07 |
0.2874 USDT |
33,048.6317 ZRX |
0.2793 USDT |
0.2730 USDT |
0.3097 USDT |
0.2816 USDT |
| 2024-08-06 |
0.2745 USDT |
37,696.2018 ZRX |
0.2633 USDT |
0.2633 USDT |
0.2818 USDT |
0.2790 USDT |
| 2024-08-05 |
0.2536 USDT |
135,731.0189 ZRX |
0.2887 USDT |
0.2284 USDT |
0.2900 USDT |
0.2627 USDT |
| 2024-08-04 |
0.2949 USDT |
21,872.6813 ZRX |
0.3070 USDT |
0.2805 USDT |
0.3118 USDT |
0.2970 USDT |
| 2024-08-03 |
0.3128 USDT |
38,156.7891 ZRX |
0.3146 USDT |
0.3031 USDT |
0.3248 USDT |
0.3031 USDT |
| 2024-08-02 |
0.3371 USDT |
57,927.6224 ZRX |
0.3516 USDT |
0.3192 USDT |
0.3516 USDT |
0.3204 USDT |
| 2024-08-01 |
0.3532 USDT |
67,836.8380 ZRX |
0.3666 USDT |
0.3316 USDT |
0.3673 USDT |
0.3365 USDT |
| 2024-07-31 |
0.3761 USDT |
63,048.5640 ZRX |
0.3700 USDT |
0.3666 USDT |
0.3907 USDT |
0.3666 USDT |
| 2024-07-30 |
0.3734 USDT |
22,321.1016 ZRX |
0.3774 USDT |
0.3594 USDT |
0.3822 USDT |
0.3619 USDT |
| 2024-07-29 |
0.3807 USDT |
45,239.7206 ZRX |
0.3750 USDT |
0.3702 USDT |
0.3908 USDT |
0.3795 USDT |
| 2024-07-28 |
0.3847 USDT |
54,213.4331 ZRX |
0.3841 USDT |
0.3689 USDT |
0.4087 USDT |
0.3752 USDT |
| 2024-07-27 |
0.3865 USDT |
25,403.2741 ZRX |
0.3930 USDT |
0.3765 USDT |
0.4012 USDT |
0.3863 USDT |
| 2024-07-26 |
0.3768 USDT |
45,751.1281 ZRX |
0.3526 USDT |
0.3520 USDT |
0.3927 USDT |
0.3817 USDT |
| 2024-07-25 |
0.3465 USDT |
45,746.5523 ZRX |
0.3615 USDT |
0.3315 USDT |
0.3650 USDT |
0.3526 USDT |
| 2024-07-24 |
0.3730 USDT |
34,477.7248 ZRX |
0.3730 USDT |
0.3660 USDT |
0.3795 USDT |
0.3732 USDT |
| 2024-07-23 |
0.3814 USDT |
88,547.3477 ZRX |
0.3749 USDT |
0.3630 USDT |
0.3928 USDT |
0.3762 USDT |
| 2024-07-22 |
0.3795 USDT |
38,269.8857 ZRX |
0.3940 USDT |
0.3727 USDT |
0.3965 USDT |
0.3728 USDT |
| 2024-07-21 |
0.3816 USDT |
64,257.5366 ZRX |
0.3833 USDT |
0.3716 USDT |
0.3920 USDT |
0.3902 USDT |
| 2024-07-20 |
0.3817 USDT |
47,021.3268 ZRX |
0.3769 USDT |
0.3735 USDT |
0.3940 USDT |
0.3822 USDT |
| 2024-07-19 |
0.3686 USDT |
83,179.2524 ZRX |
0.3531 USDT |
0.3411 USDT |
0.3869 USDT |
0.3757 USDT |
| 2024-07-18 |
0.3572 USDT |
65,727.4404 ZRX |
0.3620 USDT |
0.3424 USDT |
0.3694 USDT |
0.3530 USDT |
| 2024-07-17 |
0.3626 USDT |
25,027.0771 ZRX |
0.3595 USDT |
0.3545 USDT |
0.3676 USDT |
0.3597 USDT |
| 2024-07-16 |
0.3538 USDT |
36,544.4390 ZRX |
0.3656 USDT |
0.3422 USDT |
0.3670 USDT |
0.3613 USDT |
| 2024-07-15 |
0.3435 USDT |
87,283.6921 ZRX |
0.3289 USDT |
0.3289 USDT |
0.3511 USDT |
0.3511 USDT |
| 2024-07-14 |
0.3214 USDT |
15,841.0215 ZRX |
0.3240 USDT |
0.3164 USDT |
0.3269 USDT |
0.3216 USDT |
| 2024-07-13 |
0.3236 USDT |
9,220.6193 ZRX |
0.3160 USDT |
0.3160 USDT |
0.3273 USDT |
0.3240 USDT |
| 2024-07-12 |
0.3153 USDT |
13,444.0656 ZRX |
0.3146 USDT |
0.3071 USDT |
0.3196 USDT |
0.3145 USDT |