Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-02 |
0.6908 USDT |
383,585.3778 ZRX |
0.7079 USDT |
0.6470 USDT |
0.7299 USDT |
0.6549 USDT |
| 2024-04-01 |
0.7115 USDT |
192,712.5498 ZRX |
0.7574 USDT |
0.6846 USDT |
0.7574 USDT |
0.7015 USDT |
| 2024-03-31 |
0.7513 USDT |
229,275.0027 ZRX |
0.7790 USDT |
0.7365 USDT |
0.7790 USDT |
0.7516 USDT |
| 2024-03-30 |
0.7986 USDT |
572,390.5764 ZRX |
0.8603 USDT |
0.7318 USDT |
0.8642 USDT |
0.7516 USDT |
| 2024-03-29 |
0.8951 USDT |
1,061,477.5001 ZRX |
1.0450 USDT |
0.8500 USDT |
1.0702 USDT |
0.8591 USDT |
| 2024-03-28 |
1.0837 USDT |
76,436.5343 ZRX |
1.0659 USDT |
1.0210 USDT |
1.1123 USDT |
1.0583 USDT |
| 2024-03-27 |
1.0828 USDT |
205,534.1115 ZRX |
1.0430 USDT |
1.0338 USDT |
1.1517 USDT |
1.0821 USDT |
| 2024-03-26 |
1.0512 USDT |
479,073.8553 ZRX |
1.0062 USDT |
0.9991 USDT |
1.0910 USDT |
1.0534 USDT |
| 2024-03-25 |
0.9617 USDT |
675,643.8028 ZRX |
0.9161 USDT |
0.9042 USDT |
1.0501 USDT |
1.0233 USDT |
| 2024-03-24 |
0.8705 USDT |
283,949.2955 ZRX |
0.8547 USDT |
0.8364 USDT |
0.9161 USDT |
0.9010 USDT |
| 2024-03-23 |
0.8674 USDT |
229,520.9899 ZRX |
0.8768 USDT |
0.8538 USDT |
0.8768 USDT |
0.8632 USDT |
| 2024-03-22 |
0.9065 USDT |
799,061.3111 ZRX |
0.8730 USDT |
0.8528 USDT |
0.9777 USDT |
0.8547 USDT |
| 2024-03-21 |
0.9763 USDT |
1,590,655.8510 ZRX |
1.2002 USDT |
0.8661 USDT |
1.2367 USDT |
0.8727 USDT |
| 2024-03-20 |
1.1805 USDT |
256,263.8187 ZRX |
1.1381 USDT |
1.1110 USDT |
1.2904 USDT |
1.1590 USDT |
| 2024-03-19 |
1.1748 USDT |
234,697.1056 ZRX |
1.1791 USDT |
1.0948 USDT |
1.2513 USDT |
1.1332 USDT |
| 2024-03-18 |
1.2361 USDT |
195,500.4889 ZRX |
1.3038 USDT |
1.1446 USDT |
1.3322 USDT |
1.2193 USDT |
| 2024-03-17 |
1.3587 USDT |
330,315.2181 ZRX |
1.3540 USDT |
1.2824 USDT |
1.4440 USDT |
1.3180 USDT |
| 2024-03-16 |
1.2530 USDT |
772,263.7561 ZRX |
1.3334 USDT |
1.0616 USDT |
1.3993 USDT |
1.3610 USDT |
| 2024-03-15 |
1.2624 USDT |
659,340.5021 ZRX |
1.3377 USDT |
1.1844 USDT |
1.3907 USDT |
1.3158 USDT |
| 2024-03-14 |
1.2492 USDT |
1,332,242.0202 ZRX |
1.0969 USDT |
1.0318 USDT |
1.5000 USDT |
1.3657 USDT |
| 2024-03-13 |
0.9431 USDT |
895,485.9632 ZRX |
0.9409 USDT |
0.9141 USDT |
1.0195 USDT |
1.0129 USDT |
| 2024-03-12 |
0.9744 USDT |
2,247,353.6027 ZRX |
0.8230 USDT |
0.8070 USDT |
1.0824 USDT |
0.9342 USDT |
| 2024-03-11 |
0.9181 USDT |
2,207,469.0644 ZRX |
0.7992 USDT |
0.7169 USDT |
1.0789 USDT |
0.8198 USDT |
| 2024-03-10 |
0.7563 USDT |
1,300,444.9734 ZRX |
0.5717 USDT |
0.5675 USDT |
0.8700 USDT |
0.7773 USDT |
| 2024-03-09 |
0.5628 USDT |
109,603.8340 ZRX |
0.5574 USDT |
0.5410 USDT |
0.6056 USDT |
0.6050 USDT |
| 2024-03-08 |
0.5328 USDT |
352,191.4912 ZRX |
0.5172 USDT |
0.4923 USDT |
0.5668 USDT |
0.5634 USDT |
| 2024-03-07 |
0.5304 USDT |
661,411.7557 ZRX |
0.5296 USDT |
0.4992 USDT |
0.5742 USDT |
0.5157 USDT |
| 2024-03-06 |
0.4713 USDT |
591,879.3695 ZRX |
0.4064 USDT |
0.3900 USDT |
0.5370 USDT |
0.5135 USDT |
| 2024-03-05 |
0.4130 USDT |
371,366.1524 ZRX |
0.4394 USDT |
0.2630 USDT |
0.4638 USDT |
0.3853 USDT |
| 2024-03-04 |
0.4343 USDT |
104,116.0572 ZRX |
0.4194 USDT |
0.4136 USDT |
0.4502 USDT |
0.4358 USDT |
| 2024-03-03 |
0.4140 USDT |
222,207.8355 ZRX |
0.4275 USDT |
0.3730 USDT |
0.4281 USDT |
0.4176 USDT |
| 2024-03-02 |
0.4190 USDT |
144,945.0755 ZRX |
0.4075 USDT |
0.4063 USDT |
0.4283 USDT |
0.4262 USDT |