Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-24 |
0.3645 USDT |
86,583.3964 ZRX |
0.3671 USDT |
0.3523 USDT |
0.3735 USDT |
0.3580 USDT |
| 2023-12-23 |
0.3605 USDT |
33,625.1455 ZRX |
0.3692 USDT |
0.3560 USDT |
0.3693 USDT |
0.3638 USDT |
| 2023-12-22 |
0.3675 USDT |
55,073.2324 ZRX |
0.3750 USDT |
0.3628 USDT |
0.3761 USDT |
0.3642 USDT |
| 2023-12-21 |
0.3759 USDT |
36,105.0570 ZRX |
0.3780 USDT |
0.3723 USDT |
0.3829 USDT |
0.3762 USDT |
| 2023-12-20 |
0.3789 USDT |
59,764.1651 ZRX |
0.3685 USDT |
0.3664 USDT |
0.3864 USDT |
0.3799 USDT |
| 2023-12-19 |
0.3700 USDT |
75,748.8900 ZRX |
0.3684 USDT |
0.3597 USDT |
0.3751 USDT |
0.3663 USDT |
| 2023-12-18 |
0.3561 USDT |
80,527.4440 ZRX |
0.3717 USDT |
0.3327 USDT |
0.3752 USDT |
0.3672 USDT |
| 2023-12-17 |
0.3789 USDT |
33,499.4726 ZRX |
0.3864 USDT |
0.3735 USDT |
0.3892 USDT |
0.3829 USDT |
| 2023-12-16 |
0.3851 USDT |
34,215.5570 ZRX |
0.3729 USDT |
0.3685 USDT |
0.3931 USDT |
0.3866 USDT |
| 2023-12-15 |
0.3838 USDT |
37,045.7497 ZRX |
0.3900 USDT |
0.3777 USDT |
0.3901 USDT |
0.3788 USDT |
| 2023-12-14 |
0.3865 USDT |
68,735.2309 ZRX |
0.3823 USDT |
0.3685 USDT |
0.4037 USDT |
0.3877 USDT |
| 2023-12-13 |
0.3680 USDT |
43,027.7600 ZRX |
0.3720 USDT |
0.3561 USDT |
0.3820 USDT |
0.3816 USDT |
| 2023-12-12 |
0.3764 USDT |
69,216.4262 ZRX |
0.3779 USDT |
0.3672 USDT |
0.3855 USDT |
0.3731 USDT |
| 2023-12-11 |
0.3821 USDT |
161,140.9314 ZRX |
0.4211 USDT |
0.3008 USDT |
0.4211 USDT |
0.3783 USDT |
| 2023-12-10 |
0.4309 USDT |
35,975.7302 ZRX |
0.4302 USDT |
0.4133 USDT |
0.4458 USDT |
0.4225 USDT |
| 2023-12-09 |
0.4364 USDT |
93,362.1668 ZRX |
0.4307 USDT |
0.3930 USDT |
0.4500 USDT |
0.4322 USDT |
| 2023-12-08 |
0.4209 USDT |
63,234.6253 ZRX |
0.4142 USDT |
0.4050 USDT |
0.4289 USDT |
0.4262 USDT |
| 2023-12-07 |
0.4062 USDT |
63,901.0528 ZRX |
0.4093 USDT |
0.3942 USDT |
0.4163 USDT |
0.4100 USDT |
| 2023-12-06 |
0.4129 USDT |
30,355.7941 ZRX |
0.4183 USDT |
0.3923 USDT |
0.4208 USDT |
0.4165 USDT |
| 2023-12-05 |
0.4188 USDT |
46,715.6678 ZRX |
0.4142 USDT |
0.4102 USDT |
0.4308 USDT |
0.4163 USDT |
| 2023-12-04 |
0.4045 USDT |
34,376.1487 ZRX |
0.4043 USDT |
0.3871 USDT |
0.4164 USDT |
0.4096 USDT |
| 2023-12-03 |
0.4091 USDT |
24,127.0473 ZRX |
0.4141 USDT |
0.3963 USDT |
0.4173 USDT |
0.4014 USDT |
| 2023-12-02 |
0.4054 USDT |
29,974.8774 ZRX |
0.3995 USDT |
0.3986 USDT |
0.4133 USDT |
0.4121 USDT |
| 2023-12-01 |
0.3955 USDT |
71,859.9865 ZRX |
0.3815 USDT |
0.3773 USDT |
0.4068 USDT |
0.3990 USDT |
| 2023-11-30 |
0.3859 USDT |
24,828.6885 ZRX |
0.3958 USDT |
0.3800 USDT |
0.3966 USDT |
0.3837 USDT |
| 2023-11-29 |
0.3946 USDT |
32,494.5939 ZRX |
0.3966 USDT |
0.3860 USDT |
0.4045 USDT |
0.3969 USDT |
| 2023-11-28 |
0.3852 USDT |
59,212.5255 ZRX |
0.3915 USDT |
0.3709 USDT |
0.3960 USDT |
0.3926 USDT |
| 2023-11-27 |
0.3897 USDT |
61,476.5388 ZRX |
0.3993 USDT |
0.3799 USDT |
0.4210 USDT |
0.3884 USDT |
| 2023-11-26 |
0.4116 USDT |
89,509.7637 ZRX |
0.4290 USDT |
0.3906 USDT |
0.4334 USDT |
0.3999 USDT |
| 2023-11-25 |
0.4306 USDT |
39,040.0894 ZRX |
0.4356 USDT |
0.4190 USDT |
0.4458 USDT |
0.4266 USDT |
| 2023-11-24 |
0.4298 USDT |
148,049.4024 ZRX |
0.4251 USDT |
0.4147 USDT |
0.4380 USDT |
0.4378 USDT |
| 2023-11-23 |
0.4323 USDT |
317,055.4931 ZRX |
0.4058 USDT |
0.3915 USDT |
0.4537 USDT |
0.4203 USDT |