Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-11 |
0.3487 USDT |
74,125.2235 ZRX |
0.3341 USDT |
0.3313 USDT |
0.3687 USDT |
0.3451 USDT |
| 2024-01-10 |
0.3168 USDT |
28,338.0691 ZRX |
0.3236 USDT |
0.3038 USDT |
0.3247 USDT |
0.3161 USDT |
| 2024-01-09 |
0.3180 USDT |
102,268.9197 ZRX |
0.3236 USDT |
0.2980 USDT |
0.3437 USDT |
0.3199 USDT |
| 2024-01-08 |
0.3011 USDT |
28,698.0047 ZRX |
0.3054 USDT |
0.2821 USDT |
0.3235 USDT |
0.3211 USDT |
| 2024-01-07 |
0.3247 USDT |
27,691.3640 ZRX |
0.3288 USDT |
0.3077 USDT |
0.3363 USDT |
0.3115 USDT |
| 2024-01-06 |
0.3223 USDT |
14,498.0218 ZRX |
0.3344 USDT |
0.3080 USDT |
0.3344 USDT |
0.3280 USDT |
| 2024-01-05 |
0.3443 USDT |
87,030.3869 ZRX |
0.3531 USDT |
0.3158 USDT |
0.3740 USDT |
0.3292 USDT |
| 2024-01-04 |
0.3321 USDT |
48,257.3681 ZRX |
0.3302 USDT |
0.3212 USDT |
0.3384 USDT |
0.3366 USDT |
| 2024-01-03 |
0.3290 USDT |
123,827.2481 ZRX |
0.3738 USDT |
0.2950 USDT |
0.3779 USDT |
0.3298 USDT |
| 2024-01-02 |
0.3760 USDT |
46,911.0754 ZRX |
0.3740 USDT |
0.3658 USDT |
0.3829 USDT |
0.3692 USDT |
| 2024-01-01 |
0.3674 USDT |
21,991.0034 ZRX |
0.3692 USDT |
0.3621 USDT |
0.3771 USDT |
0.3711 USDT |
| 2023-12-31 |
0.3729 USDT |
54,354.2980 ZRX |
0.3653 USDT |
0.3601 USDT |
0.3858 USDT |
0.3685 USDT |
| 2023-12-30 |
0.3630 USDT |
14,301.6245 ZRX |
0.3647 USDT |
0.3526 USDT |
0.3682 USDT |
0.3649 USDT |
| 2023-12-29 |
0.3671 USDT |
223,769.0376 ZRX |
0.3712 USDT |
0.3524 USDT |
0.3790 USDT |
0.3565 USDT |
| 2023-12-28 |
0.3770 USDT |
156,752.4631 ZRX |
0.3638 USDT |
0.3617 USDT |
0.3976 USDT |
0.3694 USDT |
| 2023-12-27 |
0.3537 USDT |
36,734.8172 ZRX |
0.3600 USDT |
0.3418 USDT |
0.3642 USDT |
0.3615 USDT |
| 2023-12-26 |
0.3609 USDT |
123,432.5233 ZRX |
0.3679 USDT |
0.3100 USDT |
0.3858 USDT |
0.3552 USDT |
| 2023-12-25 |
0.3670 USDT |
110,859.6808 ZRX |
0.3572 USDT |
0.3551 USDT |
0.3722 USDT |
0.3693 USDT |