Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0232 USDT |
30,887,523.5118 ZRC |
0.0234 USDT |
0.0227 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-06-17 |
0.0277 USDT |
40,810,969.3675 ZRC |
0.0273 USDT |
0.0271 USDT |
0.0278 USDT |
0.0281 USDT |
| 2025-06-16 |
0.0282 USDT |
42,835,184.3680 ZRC |
0.0276 USDT |
0.0274 USDT |
0.0281 USDT |
0.0287 USDT |
| 2025-06-15 |
0.0281 USDT |
77,792,509.8263 ZRC |
0.0278 USDT |
0.0273 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-06-14 |
0.0275 USDT |
54,429,080.1360 ZRC |
0.0273 USDT |
0.0271 USDT |
0.0275 USDT |
0.0277 USDT |
| 2025-06-13 |
0.0278 USDT |
158,038,471.0130 ZRC |
0.0284 USDT |
0.0267 USDT |
0.0270 USDT |
0.0273 USDT |
| 2025-06-12 |
0.0292 USDT |
40,789,803.3120 ZRC |
0.0291 USDT |
0.0290 USDT |
0.0293 USDT |
0.0296 USDT |
| 2025-06-11 |
0.0291 USDT |
74,751,995.5017 ZRC |
0.0291 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-06-10 |
0.0291 USDT |
336,913,977.5681 ZRC |
0.0293 USDT |
0.0286 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-06-09 |
0.0283 USDT |
113,120,693.1637 ZRC |
0.0282 USDT |
0.0280 USDT |
0.0284 USDT |
0.0281 USDT |
| 2025-06-08 |
0.0282 USDT |
343,110,421.7196 ZRC |
0.0278 USDT |
0.0271 USDT |
0.0275 USDT |
0.0282 USDT |
| 2025-06-07 |
0.0278 USDT |
318,390,575.7453 ZRC |
0.0274 USDT |
0.0272 USDT |
0.0277 USDT |
0.0273 USDT |
| 2025-06-06 |
0.0280 USDT |
753,957,442.1544 ZRC |
0.0256 USDT |
0.0256 USDT |
0.0259 USDT |
0.0267 USDT |
| 2025-06-05 |
0.0287 USDT |
194,883,920.8258 ZRC |
0.0286 USDT |
0.0281 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-06-04 |
0.0288 USDT |
421,359,559.9364 ZRC |
0.0288 USDT |
0.0279 USDT |
0.0283 USDT |
0.0286 USDT |
| 2025-06-03 |
0.0330 USDT |
511,080,609.6467 ZRC |
0.0359 USDT |
0.0286 USDT |
0.0296 USDT |
0.0299 USDT |
| 2025-06-02 |
0.0358 USDT |
96,496,515.1783 ZRC |
0.0356 USDT |
0.0352 USDT |
0.0355 USDT |
0.0359 USDT |
| 2025-06-01 |
0.0359 USDT |
144,735,248.6993 ZRC |
0.0359 USDT |
0.0351 USDT |
0.0354 USDT |
0.0363 USDT |
| 2025-05-31 |
0.0359 USDT |
202,123,526.8148 ZRC |
0.0361 USDT |
0.0351 USDT |
0.0357 USDT |
0.0359 USDT |
| 2025-05-30 |
0.0393 USDT |
93,455,682.6798 ZRC |
0.0400 USDT |
0.0387 USDT |
0.0392 USDT |
0.0394 USDT |
| 2025-05-29 |
0.0413 USDT |
262,062,561.6177 ZRC |
0.0429 USDT |
0.0398 USDT |
0.0405 USDT |
0.0399 USDT |
| 2025-05-28 |
0.0422 USDT |
107,964,906.1462 ZRC |
0.0427 USDT |
0.0415 USDT |
0.0421 USDT |
0.0426 USDT |
| 2025-05-27 |
0.0428 USDT |
179,470,464.4553 ZRC |
0.0431 USDT |
0.0421 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-05-26 |
0.0420 USDT |
136,391,198.9480 ZRC |
0.0390 USDT |
0.0389 USDT |
0.0396 USDT |
0.0419 USDT |
| 2025-05-25 |
0.0385 USDT |
162,257,154.8320 ZRC |
0.0388 USDT |
0.0373 USDT |
0.0382 USDT |
0.0390 USDT |
| 2025-05-24 |
0.0432 USDT |
172,579,750.7853 ZRC |
0.0455 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-05-23 |
0.0470 USDT |
259,867,880.2350 ZRC |
0.0490 USDT |
0.0452 USDT |
0.0460 USDT |
0.0455 USDT |
| 2025-05-22 |
0.0481 USDT |
397,196,643.3087 ZRC |
0.0470 USDT |
0.0468 USDT |
0.0477 USDT |
0.0484 USDT |
| 2025-05-21 |
0.0460 USDT |
44,120,233.3450 ZRC |
0.0459 USDT |
0.0454 USDT |
0.0461 USDT |
0.0464 USDT |
| 2025-05-20 |
0.0464 USDT |
132,749,603.7028 ZRC |
0.0463 USDT |
0.0457 USDT |
0.0462 USDT |
0.0461 USDT |
| 2025-05-19 |
0.0453 USDT |
218,045,715.2383 ZRC |
0.0472 USDT |
0.0442 USDT |
0.0450 USDT |
0.0450 USDT |
| 2025-05-18 |
0.0470 USDT |
216,708,526.6041 ZRC |
0.0480 USDT |
0.0448 USDT |
0.0458 USDT |
0.0473 USDT |
| 2025-05-17 |
0.0471 USDT |
101,627,229.0279 ZRC |
0.0478 USDT |
0.0463 USDT |
0.0470 USDT |
0.0471 USDT |
| 2025-05-16 |
0.0485 USDT |
131,917,410.8049 ZRC |
0.0479 USDT |
0.0476 USDT |
0.0482 USDT |
0.0488 USDT |
| 2025-05-15 |
0.0491 USDT |
77,362,695.3751 ZRC |
0.0500 USDT |
0.0477 USDT |
0.0486 USDT |
0.0478 USDT |
| 2025-05-14 |
0.0505 USDT |
155,954,376.1795 ZRC |
0.0525 USDT |
0.0491 USDT |
0.0500 USDT |
0.0499 USDT |
| 2025-05-13 |
0.0477 USDT |
164,373,707.0184 ZRC |
0.0485 USDT |
0.0466 USDT |
0.0474 USDT |
0.0490 USDT |
| 2025-05-12 |
0.0484 USDT |
215,799,362.9914 ZRC |
0.0496 USDT |
0.0463 USDT |
0.0479 USDT |
0.0485 USDT |
| 2025-05-11 |
0.0500 USDT |
213,859,144.2076 ZRC |
0.0519 USDT |
0.0479 USDT |
0.0490 USDT |
0.0491 USDT |
| 2025-05-10 |
0.0485 USDT |
29,986,221.7277 ZRC |
0.0485 USDT |
0.0480 USDT |
0.0483 USDT |
0.0481 USDT |
| 2025-05-09 |
0.0479 USDT |
364,684,753.3352 ZRC |
0.0462 USDT |
0.0460 USDT |
0.0465 USDT |
0.0485 USDT |
| 2025-05-08 |
0.0404 USDT |
134,564,568.2026 ZRC |
0.0392 USDT |
0.0388 USDT |
0.0396 USDT |
0.0413 USDT |
| 2025-05-07 |
0.0393 USDT |
122,822,313.1786 ZRC |
0.0398 USDT |
0.0384 USDT |
0.0389 USDT |
0.0392 USDT |
| 2025-05-06 |
0.0385 USDT |
224,801,597.9931 ZRC |
0.0390 USDT |
0.0378 USDT |
0.0384 USDT |
0.0392 USDT |
| 2025-05-05 |
0.0390 USDT |
256,707,855.1694 ZRC |
0.0393 USDT |
0.0384 USDT |
0.0389 USDT |
0.0392 USDT |
| 2025-05-04 |
0.0399 USDT |
114,319,701.4377 ZRC |
0.0400 USDT |
0.0394 USDT |
0.0399 USDT |
0.0397 USDT |
| 2025-05-03 |
0.0401 USDT |
133,028,774.4084 ZRC |
0.0407 USDT |
0.0394 USDT |
0.0398 USDT |
0.0397 USDT |
| 2025-05-02 |
0.0407 USDT |
205,149,502.9621 ZRC |
0.0406 USDT |
0.0401 USDT |
0.0404 USDT |
0.0412 USDT |
| 2025-05-01 |
0.0407 USDT |
295,031,189.3099 ZRC |
0.0399 USDT |
0.0397 USDT |
0.0401 USDT |
0.0409 USDT |
| 2025-04-30 |
0.0395 USDT |
20,747,715.0429 ZRC |
0.0393 USDT |
0.0391 USDT |
0.0398 USDT |
0.0395 USDT |