Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3706 USDT |
59,535.7453 ZRX |
0.3609 USDT |
0.3595 USDT |
0.3773 USDT |
0.3726 USDT |
| 2024-06-24 |
0.3399 USDT |
68,715.7504 ZRX |
0.3473 USDT |
0.3266 USDT |
0.3522 USDT |
0.3474 USDT |
| 2024-06-23 |
0.3582 USDT |
7,651.6809 ZRX |
0.3592 USDT |
0.3482 USDT |
0.3662 USDT |
0.3513 USDT |
| 2024-06-22 |
0.3601 USDT |
11,020.1083 ZRX |
0.3580 USDT |
0.3555 USDT |
0.3635 USDT |
0.3603 USDT |
| 2024-06-21 |
0.3593 USDT |
45,609.3978 ZRX |
0.3610 USDT |
0.3529 USDT |
0.3700 USDT |
0.3568 USDT |
| 2024-06-20 |
0.3649 USDT |
46,113.9484 ZRX |
0.3522 USDT |
0.3520 USDT |
0.3786 USDT |
0.3642 USDT |
| 2024-06-19 |
0.3462 USDT |
26,945.0924 ZRX |
0.3323 USDT |
0.3312 USDT |
0.3576 USDT |
0.3565 USDT |
| 2024-06-18 |
0.3404 USDT |
86,816.4419 ZRX |
0.3705 USDT |
0.3123 USDT |
0.3705 USDT |
0.3380 USDT |
| 2024-06-17 |
0.3884 USDT |
109,650.4219 ZRX |
0.4120 USDT |
0.3681 USDT |
0.4120 USDT |
0.3751 USDT |
| 2024-06-16 |
0.4073 USDT |
14,045.8217 ZRX |
0.4040 USDT |
0.3987 USDT |
0.4130 USDT |
0.4096 USDT |
| 2024-06-15 |
0.4111 USDT |
23,290.2252 ZRX |
0.4050 USDT |
0.4037 USDT |
0.4157 USDT |
0.4067 USDT |
| 2024-06-14 |
0.4067 USDT |
30,480.6410 ZRX |
0.4245 USDT |
0.3959 USDT |
0.4319 USDT |
0.4040 USDT |
| 2024-06-13 |
0.4387 USDT |
21,372.9284 ZRX |
0.4514 USDT |
0.4251 USDT |
0.4534 USDT |
0.4276 USDT |
| 2024-06-12 |
0.4461 USDT |
37,898.6492 ZRX |
0.4300 USDT |
0.4193 USDT |
0.4614 USDT |
0.4485 USDT |
| 2024-06-11 |
0.4399 USDT |
55,126.4614 ZRX |
0.4563 USDT |
0.4240 USDT |
0.4578 USDT |
0.4336 USDT |
| 2024-06-10 |
0.4599 USDT |
45,460.2852 ZRX |
0.4600 USDT |
0.4500 USDT |
0.4672 USDT |
0.4550 USDT |
| 2024-06-09 |
0.4554 USDT |
16,299.7208 ZRX |
0.4529 USDT |
0.4481 USDT |
0.4640 USDT |
0.4632 USDT |
| 2024-06-08 |
0.4603 USDT |
51,595.3592 ZRX |
0.4799 USDT |
0.4482 USDT |
0.4818 USDT |
0.4528 USDT |
| 2024-06-07 |
0.4939 USDT |
81,721.5250 ZRX |
0.5247 USDT |
0.4292 USDT |
0.5358 USDT |
0.4798 USDT |
| 2024-06-06 |
0.5361 USDT |
5,663.3359 ZRX |
0.5441 USDT |
0.5304 USDT |
0.5449 USDT |
0.5304 USDT |
| 2024-06-05 |
0.5361 USDT |
35,758.9119 ZRX |
0.5238 USDT |
0.5238 USDT |
0.5502 USDT |
0.5502 USDT |
| 2024-06-04 |
0.5114 USDT |
36,189.0593 ZRX |
0.5035 USDT |
0.4957 USDT |
0.5253 USDT |
0.5253 USDT |
| 2024-06-03 |
0.5147 USDT |
25,942.9051 ZRX |
0.5078 USDT |
0.5040 USDT |
0.5218 USDT |
0.5109 USDT |
| 2024-06-02 |
0.5121 USDT |
8,096.7386 ZRX |
0.5208 USDT |
0.5022 USDT |
0.5253 USDT |
0.5078 USDT |
| 2024-06-01 |
0.5219 USDT |
5,622.3231 ZRX |
0.5204 USDT |
0.5160 USDT |
0.5266 USDT |
0.5217 USDT |
| 2024-05-31 |
0.5182 USDT |
24,561.0829 ZRX |
0.5147 USDT |
0.5074 USDT |
0.5308 USDT |
0.5217 USDT |
| 2024-05-30 |
0.5241 USDT |
31,281.1187 ZRX |
0.5314 USDT |
0.5084 USDT |
0.5389 USDT |
0.5176 USDT |
| 2024-05-29 |
0.5475 USDT |
36,391.1625 ZRX |
0.5487 USDT |
0.5304 USDT |
0.5557 USDT |
0.5318 USDT |
| 2024-05-28 |
0.5421 USDT |
26,845.8255 ZRX |
0.5577 USDT |
0.5296 USDT |
0.5587 USDT |
0.5480 USDT |
| 2024-05-27 |
0.5545 USDT |
26,733.5327 ZRX |
0.5491 USDT |
0.5430 USDT |
0.5706 USDT |
0.5640 USDT |
| 2024-05-26 |
0.5554 USDT |
15,041.9615 ZRX |
0.5680 USDT |
0.5460 USDT |
0.5709 USDT |
0.5540 USDT |
| 2024-05-25 |
0.5684 USDT |
25,413.2988 ZRX |
0.5634 USDT |
0.5608 USDT |
0.5807 USDT |
0.5705 USDT |
| 2024-05-24 |
0.5598 USDT |
58,888.7659 ZRX |
0.5706 USDT |
0.5447 USDT |
0.5821 USDT |
0.5588 USDT |
| 2024-05-23 |
0.5733 USDT |
199,875.8632 ZRX |
0.5590 USDT |
0.5391 USDT |
0.6026 USDT |
0.5710 USDT |
| 2024-05-22 |
0.5764 USDT |
63,536.1740 ZRX |
0.5730 USDT |
0.5492 USDT |
0.5953 USDT |
0.5653 USDT |
| 2024-05-21 |
0.5707 USDT |
79,515.2730 ZRX |
0.5830 USDT |
0.5598 USDT |
0.5889 USDT |
0.5756 USDT |
| 2024-05-20 |
0.5481 USDT |
105,059.4476 ZRX |
0.5561 USDT |
0.5349 USDT |
0.5607 USDT |
0.5523 USDT |
| 2024-05-19 |
0.5845 USDT |
141,759.2759 ZRX |
0.5873 USDT |
0.5493 USDT |
0.6152 USDT |
0.5513 USDT |
| 2024-05-18 |
0.5988 USDT |
261,058.4312 ZRX |
0.5768 USDT |
0.5719 USDT |
0.6125 USDT |
0.5862 USDT |
| 2024-05-17 |
0.5610 USDT |
247,891.6787 ZRX |
0.4981 USDT |
0.4872 USDT |
0.5898 USDT |
0.5719 USDT |
| 2024-05-16 |
0.5026 USDT |
65,599.5634 ZRX |
0.4737 USDT |
0.4735 USDT |
0.5281 USDT |
0.4967 USDT |
| 2024-05-15 |
0.4649 USDT |
36,078.5940 ZRX |
0.4446 USDT |
0.4388 USDT |
0.4780 USDT |
0.4737 USDT |
| 2024-05-14 |
0.4502 USDT |
10,204.1601 ZRX |
0.4510 USDT |
0.4383 USDT |
0.4568 USDT |
0.4383 USDT |
| 2024-05-13 |
0.4510 USDT |
19,550.3010 ZRX |
0.4534 USDT |
0.4322 USDT |
0.4667 USDT |
0.4532 USDT |
| 2024-05-12 |
0.4552 USDT |
10,085.2782 ZRX |
0.4556 USDT |
0.4509 USDT |
0.4612 USDT |
0.4524 USDT |
| 2024-05-11 |
0.4610 USDT |
10,483.2752 ZRX |
0.4612 USDT |
0.4552 USDT |
0.4686 USDT |
0.4588 USDT |
| 2024-05-10 |
0.4681 USDT |
13,494.8724 ZRX |
0.4856 USDT |
0.4529 USDT |
0.4956 USDT |
0.4543 USDT |
| 2024-05-09 |
0.4790 USDT |
28,815.7270 ZRX |
0.4722 USDT |
0.4652 USDT |
0.4884 USDT |
0.4810 USDT |
| 2024-05-08 |
0.4771 USDT |
43,050.9744 ZRX |
0.4757 USDT |
0.4676 USDT |
0.4875 USDT |
0.4746 USDT |
| 2024-05-07 |
0.4894 USDT |
22,387.8492 ZRX |
0.4887 USDT |
0.4793 USDT |
0.5018 USDT |
0.4924 USDT |