Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-12 |
0.3205 USDT |
7,074.3451 ZRX |
0.3177 USDT |
0.3136 USDT |
0.3272 USDT |
0.3272 USDT |
| 2024-02-11 |
0.3217 USDT |
18,230.3596 ZRX |
0.3202 USDT |
0.3166 USDT |
0.3267 USDT |
0.3176 USDT |
| 2024-02-10 |
0.3217 USDT |
14,705.9454 ZRX |
0.3237 USDT |
0.3176 USDT |
0.3258 USDT |
0.3201 USDT |
| 2024-02-09 |
0.3213 USDT |
18,189.9351 ZRX |
0.3163 USDT |
0.3163 USDT |
0.3270 USDT |
0.3223 USDT |
| 2024-02-08 |
0.3175 USDT |
21,573.4897 ZRX |
0.3205 USDT |
0.3148 USDT |
0.3210 USDT |
0.3163 USDT |
| 2024-02-07 |
0.3143 USDT |
21,011.8236 ZRX |
0.3155 USDT |
0.3106 USDT |
0.3230 USDT |
0.3190 USDT |
| 2024-02-06 |
0.3156 USDT |
48,297.9353 ZRX |
0.3134 USDT |
0.3109 USDT |
0.3242 USDT |
0.3141 USDT |
| 2024-02-05 |
0.3113 USDT |
21,128.2651 ZRX |
0.3117 USDT |
0.3036 USDT |
0.3158 USDT |
0.3141 USDT |
| 2024-02-04 |
0.3157 USDT |
3,753.6888 ZRX |
0.3177 USDT |
0.3123 USDT |
0.3185 USDT |
0.3130 USDT |
| 2024-02-03 |
0.3223 USDT |
30,533.4540 ZRX |
0.3234 USDT |
0.3161 USDT |
0.3256 USDT |
0.3196 USDT |
| 2024-02-02 |
0.3192 USDT |
90,385.3394 ZRX |
0.3200 USDT |
0.3174 USDT |
0.3248 USDT |
0.3236 USDT |
| 2024-02-01 |
0.3160 USDT |
21,697.9734 ZRX |
0.3174 USDT |
0.3093 USDT |
0.3203 USDT |
0.3194 USDT |
| 2024-01-31 |
0.3271 USDT |
48,845.7313 ZRX |
0.3321 USDT |
0.3183 USDT |
0.3404 USDT |
0.3234 USDT |
| 2024-01-30 |
0.3381 USDT |
28,385.3529 ZRX |
0.3455 USDT |
0.3327 USDT |
0.3455 USDT |
0.3373 USDT |
| 2024-01-29 |
0.3399 USDT |
95,921.0310 ZRX |
0.3472 USDT |
0.3356 USDT |
0.3494 USDT |
0.3435 USDT |
| 2024-01-28 |
0.3739 USDT |
228,038.5573 ZRX |
0.3847 USDT |
0.3512 USDT |
0.4056 USDT |
0.3539 USDT |
| 2024-01-27 |
0.3871 USDT |
487,772.9046 ZRX |
0.3482 USDT |
0.3414 USDT |
0.4095 USDT |
0.3908 USDT |
| 2024-01-26 |
0.3518 USDT |
426,230.8727 ZRX |
0.3031 USDT |
0.3005 USDT |
0.3909 USDT |
0.3445 USDT |
| 2024-01-25 |
0.3036 USDT |
55,256.2681 ZRX |
0.3019 USDT |
0.2966 USDT |
0.3098 USDT |
0.3036 USDT |
| 2024-01-24 |
0.2966 USDT |
17,041.1099 ZRX |
0.2926 USDT |
0.2900 USDT |
0.3029 USDT |
0.3002 USDT |
| 2024-01-23 |
0.2902 USDT |
22,489.7689 ZRX |
0.3005 USDT |
0.2787 USDT |
0.3051 USDT |
0.2871 USDT |
| 2024-01-22 |
0.3087 USDT |
34,827.5448 ZRX |
0.3188 USDT |
0.2955 USDT |
0.3210 USDT |
0.3020 USDT |
| 2024-01-21 |
0.3309 USDT |
65,419.0897 ZRX |
0.3293 USDT |
0.3200 USDT |
0.3480 USDT |
0.3244 USDT |
| 2024-01-20 |
0.3165 USDT |
13,878.5716 ZRX |
0.3168 USDT |
0.3116 USDT |
0.3254 USDT |
0.3251 USDT |
| 2024-01-19 |
0.3139 USDT |
34,320.2477 ZRX |
0.3190 USDT |
0.3015 USDT |
0.3222 USDT |
0.3124 USDT |
| 2024-01-18 |
0.3272 USDT |
32,630.2236 ZRX |
0.3344 USDT |
0.3124 USDT |
0.3398 USDT |
0.3183 USDT |
| 2024-01-17 |
0.3363 USDT |
19,742.7760 ZRX |
0.3376 USDT |
0.3321 USDT |
0.3405 USDT |
0.3376 USDT |
| 2024-01-16 |
0.3379 USDT |
50,165.7142 ZRX |
0.3381 USDT |
0.3302 USDT |
0.3435 USDT |
0.3368 USDT |
| 2024-01-15 |
0.3388 USDT |
56,703.5747 ZRX |
0.3310 USDT |
0.3309 USDT |
0.3436 USDT |
0.3371 USDT |
| 2024-01-14 |
0.3423 USDT |
25,569.4332 ZRX |
0.3417 USDT |
0.3336 USDT |
0.3491 USDT |
0.3366 USDT |
| 2024-01-13 |
0.3436 USDT |
26,877.2394 ZRX |
0.3500 USDT |
0.3284 USDT |
0.3510 USDT |
0.3420 USDT |
| 2024-01-12 |
0.3553 USDT |
69,255.6073 ZRX |
0.3485 USDT |
0.3283 USDT |
0.3687 USDT |
0.3667 USDT |