Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.5020 USDT |
26,324.2134 ZRX |
0.5059 USDT |
0.4881 USDT |
0.5167 USDT |
0.4899 USDT |
| 2024-05-05 |
0.4931 USDT |
7,541.2172 ZRX |
0.4949 USDT |
0.4846 USDT |
0.5087 USDT |
0.5018 USDT |
| 2024-05-04 |
0.4948 USDT |
7,975.0992 ZRX |
0.4925 USDT |
0.4860 USDT |
0.5008 USDT |
0.4969 USDT |
| 2024-05-03 |
0.4800 USDT |
18,145.7132 ZRX |
0.4734 USDT |
0.4670 USDT |
0.4957 USDT |
0.4937 USDT |
| 2024-05-02 |
0.4600 USDT |
20,759.2546 ZRX |
0.4657 USDT |
0.4495 USDT |
0.4716 USDT |
0.4682 USDT |
| 2024-05-01 |
0.4483 USDT |
36,924.0542 ZRX |
0.4608 USDT |
0.4248 USDT |
0.4694 USDT |
0.4538 USDT |
| 2024-04-30 |
0.4657 USDT |
46,963.2693 ZRX |
0.4944 USDT |
0.4500 USDT |
0.5028 USDT |
0.4512 USDT |
| 2024-04-29 |
0.4920 USDT |
23,855.0475 ZRX |
0.4998 USDT |
0.4845 USDT |
0.5075 USDT |
0.4994 USDT |
| 2024-04-28 |
0.5131 USDT |
12,979.1224 ZRX |
0.5079 USDT |
0.5028 USDT |
0.5208 USDT |
0.5039 USDT |
| 2024-04-27 |
0.4957 USDT |
43,952.9719 ZRX |
0.5071 USDT |
0.4772 USDT |
0.5157 USDT |
0.5037 USDT |
| 2024-04-26 |
0.5112 USDT |
26,179.4889 ZRX |
0.5176 USDT |
0.5007 USDT |
0.5206 USDT |
0.5125 USDT |
| 2024-04-25 |
0.5034 USDT |
58,653.0136 ZRX |
0.5184 USDT |
0.4970 USDT |
0.5301 USDT |
0.5253 USDT |
| 2024-04-24 |
0.5440 USDT |
56,026.4784 ZRX |
0.5578 USDT |
0.5166 USDT |
0.5698 USDT |
0.5202 USDT |
| 2024-04-23 |
0.5609 USDT |
62,743.9510 ZRX |
0.5664 USDT |
0.5516 USDT |
0.5722 USDT |
0.5589 USDT |
| 2024-04-22 |
0.5574 USDT |
25,313.6183 ZRX |
0.5518 USDT |
0.5466 USDT |
0.5696 USDT |
0.5684 USDT |
| 2024-04-21 |
0.5534 USDT |
17,704.8972 ZRX |
0.5496 USDT |
0.5373 USDT |
0.5704 USDT |
0.5465 USDT |
| 2024-04-20 |
0.5397 USDT |
34,509.5632 ZRX |
0.5231 USDT |
0.5137 USDT |
0.5553 USDT |
0.5524 USDT |
| 2024-04-19 |
0.5087 USDT |
117,928.0609 ZRX |
0.5007 USDT |
0.4657 USDT |
0.5417 USDT |
0.5183 USDT |
| 2024-04-18 |
0.4893 USDT |
44,257.1719 ZRX |
0.4875 USDT |
0.4719 USDT |
0.5044 USDT |
0.5004 USDT |
| 2024-04-17 |
0.4945 USDT |
43,949.3145 ZRX |
0.4920 USDT |
0.4656 USDT |
0.5085 USDT |
0.4939 USDT |
| 2024-04-16 |
0.4808 USDT |
113,340.1817 ZRX |
0.4794 USDT |
0.4578 USDT |
0.4971 USDT |
0.4920 USDT |
| 2024-04-15 |
0.5050 USDT |
62,821.2721 ZRX |
0.4988 USDT |
0.4641 USDT |
0.5279 USDT |
0.4768 USDT |
| 2024-04-14 |
0.4850 USDT |
168,769.9544 ZRX |
0.4670 USDT |
0.4453 USDT |
0.4988 USDT |
0.4777 USDT |
| 2024-04-13 |
0.4885 USDT |
484,612.7609 ZRX |
0.5438 USDT |
0.3939 USDT |
0.5483 USDT |
0.4348 USDT |
| 2024-04-12 |
0.5548 USDT |
266,955.4195 ZRX |
0.6371 USDT |
0.4726 USDT |
0.6452 USDT |
0.5269 USDT |
| 2024-04-11 |
0.6481 USDT |
22,997.9279 ZRX |
0.6610 USDT |
0.6357 USDT |
0.6636 USDT |
0.6480 USDT |
| 2024-04-10 |
0.6507 USDT |
49,195.2469 ZRX |
0.6790 USDT |
0.6293 USDT |
0.6842 USDT |
0.6477 USDT |
| 2024-04-09 |
0.7189 USDT |
154,161.8868 ZRX |
0.7380 USDT |
0.6734 USDT |
0.7599 USDT |
0.6843 USDT |
| 2024-04-08 |
0.7219 USDT |
251,252.1148 ZRX |
0.6884 USDT |
0.6789 USDT |
0.7615 USDT |
0.7337 USDT |
| 2024-04-07 |
0.6927 USDT |
110,701.6055 ZRX |
0.6635 USDT |
0.6602 USDT |
0.7053 USDT |
0.6869 USDT |
| 2024-04-06 |
0.6587 USDT |
65,226.9856 ZRX |
0.6513 USDT |
0.6477 USDT |
0.6709 USDT |
0.6686 USDT |
| 2024-04-05 |
0.6513 USDT |
61,520.3531 ZRX |
0.6718 USDT |
0.6365 USDT |
0.6718 USDT |
0.6577 USDT |
| 2024-04-04 |
0.6600 USDT |
102,036.2623 ZRX |
0.6450 USDT |
0.6279 USDT |
0.6837 USDT |
0.6704 USDT |
| 2024-04-03 |
0.6561 USDT |
165,642.2382 ZRX |
0.6558 USDT |
0.6180 USDT |
0.6745 USDT |
0.6491 USDT |