Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.3994 USDT |
135,064.6750 ZRX |
0.3798 USDT |
0.3798 USDT |
0.4089 USDT |
0.4059 USDT |
| 2024-02-29 |
0.3855 USDT |
148,737.5511 ZRX |
0.3691 USDT |
0.3657 USDT |
0.4224 USDT |
0.3707 USDT |
| 2024-02-28 |
0.3668 USDT |
297,736.5080 ZRX |
0.3787 USDT |
0.3392 USDT |
0.3970 USDT |
0.3695 USDT |
| 2024-02-27 |
0.3750 USDT |
122,537.2706 ZRX |
0.3731 USDT |
0.3691 USDT |
0.3815 USDT |
0.3792 USDT |
| 2024-02-26 |
0.3727 USDT |
92,429.3847 ZRX |
0.3719 USDT |
0.3536 USDT |
0.3836 USDT |
0.3690 USDT |
| 2024-02-25 |
0.3601 USDT |
119,658.3097 ZRX |
0.3613 USDT |
0.3546 USDT |
0.3695 USDT |
0.3682 USDT |
| 2024-02-24 |
0.3642 USDT |
90,315.9347 ZRX |
0.3514 USDT |
0.3425 USDT |
0.3772 USDT |
0.3608 USDT |
| 2024-02-23 |
0.3546 USDT |
152,959.3416 ZRX |
0.3540 USDT |
0.3426 USDT |
0.3629 USDT |
0.3471 USDT |
| 2024-02-22 |
0.3568 USDT |
65,693.8684 ZRX |
0.3513 USDT |
0.3421 USDT |
0.3617 USDT |
0.3558 USDT |
| 2024-02-21 |
0.3484 USDT |
74,518.0670 ZRX |
0.3680 USDT |
0.3336 USDT |
0.3683 USDT |
0.3378 USDT |
| 2024-02-20 |
0.3589 USDT |
105,447.8221 ZRX |
0.3656 USDT |
0.3465 USDT |
0.3734 USDT |
0.3641 USDT |
| 2024-02-19 |
0.3591 USDT |
64,977.4112 ZRX |
0.3558 USDT |
0.3521 USDT |
0.3655 USDT |
0.3611 USDT |
| 2024-02-18 |
0.3522 USDT |
121,744.5861 ZRX |
0.3445 USDT |
0.3393 USDT |
0.3569 USDT |
0.3542 USDT |
| 2024-02-17 |
0.3377 USDT |
46,527.3146 ZRX |
0.3439 USDT |
0.3289 USDT |
0.3495 USDT |
0.3382 USDT |
| 2024-02-16 |
0.3442 USDT |
82,384.5852 ZRX |
0.3382 USDT |
0.3341 USDT |
0.3509 USDT |
0.3411 USDT |
| 2024-02-15 |
0.3396 USDT |
178,060.5452 ZRX |
0.3344 USDT |
0.3303 USDT |
0.3433 USDT |
0.3399 USDT |
| 2024-02-14 |
0.3319 USDT |
49,369.0614 ZRX |
0.3249 USDT |
0.3219 USDT |
0.3357 USDT |
0.3331 USDT |
| 2024-02-13 |
0.3261 USDT |
34,631.7479 ZRX |
0.3292 USDT |
0.3188 USDT |
0.3310 USDT |
0.3233 USDT |