Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0040 USDT |
19,013,609.4860 ZRC |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-12-23 |
0.0042 USDT |
617,152,659.7839 ZRC |
0.0043 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-12-22 |
0.0044 USDT |
896,649,386.0312 ZRC |
0.0045 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-12-21 |
0.0045 USDT |
92,525,803.1134 ZRC |
0.0046 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-12-20 |
0.0054 USDT |
140,454,167.1570 ZRC |
0.0058 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-12-19 |
0.0056 USDT |
477,795,356.6040 ZRC |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0058 USDT |
| 2025-12-18 |
0.0042 USDT |
74,632,942.3937 ZRC |
0.0043 USDT |
0.0041 USDT |
0.0042 USDT |
0.0043 USDT |
| 2025-12-17 |
0.0044 USDT |
434,997,399.4793 ZRC |
0.0044 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-12-15 |
0.0048 USDT |
266,724,798.3303 ZRC |
0.0052 USDT |
0.0046 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-12-14 |
0.0053 USDT |
16,246,910.1518 ZRC |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-12-13 |
0.0056 USDT |
17,114,915.7561 ZRC |
0.0056 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-12-12 |
0.0058 USDT |
303,543,794.6370 ZRC |
0.0063 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-12-10 |
0.0061 USDT |
376,660,124.3608 ZRC |
0.0062 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-09 |
0.0064 USDT |
401,753,057.9062 ZRC |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-12-08 |
0.0072 USDT |
122,718,278.5675 ZRC |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0074 USDT |
| 2025-12-07 |
0.0072 USDT |
477,204,868.4283 ZRC |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-06 |
0.0074 USDT |
325,768,030.9052 ZRC |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0074 USDT |
| 2025-12-05 |
0.0071 USDT |
13,301,585.2034 ZRC |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-12-04 |
0.0072 USDT |
860,297,793.0527 ZRC |
0.0076 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-12-03 |
0.0074 USDT |
528,411,688.3324 ZRC |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0076 USDT |
| 2025-12-02 |
0.0069 USDT |
411,137,817.5149 ZRC |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-01 |
0.0069 USDT |
1,332,198,291.7482 ZRC |
0.0070 USDT |
0.0065 USDT |
0.0068 USDT |
0.0069 USDT |
| 2025-11-30 |
0.0078 USDT |
567,641,004.9478 ZRC |
0.0083 USDT |
0.0072 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-11-29 |
0.0084 USDT |
470,812,259.6286 ZRC |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-11-28 |
0.0085 USDT |
237,795,936.2063 ZRC |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-11-27 |
0.0091 USDT |
872,944,133.3992 ZRC |
0.0092 USDT |
0.0087 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-11-26 |
0.0091 USDT |
443,390,182.6393 ZRC |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-11-25 |
0.0089 USDT |
505,525,166.0871 ZRC |
0.0090 USDT |
0.0085 USDT |
0.0089 USDT |
0.0090 USDT |
| 2025-11-24 |
0.0091 USDT |
535,398,982.3293 ZRC |
0.0094 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-11-23 |
0.0093 USDT |
100,314,789.4664 ZRC |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-11-22 |
0.0097 USDT |
273,711,772.0238 ZRC |
0.0103 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-11-21 |
0.0113 USDT |
28,483,161.7042 ZRC |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-11-20 |
0.0116 USDT |
529,014,785.1659 ZRC |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-11-19 |
0.0114 USDT |
109,780,943.1462 ZRC |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-11-18 |
0.0117 USDT |
432,065,562.5953 ZRC |
0.0118 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-11-17 |
0.0119 USDT |
512,933,812.7480 ZRC |
0.0122 USDT |
0.0114 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-11-16 |
0.0123 USDT |
218,029,948.3578 ZRC |
0.0124 USDT |
0.0118 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-11-15 |
0.0124 USDT |
97,872,444.9137 ZRC |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-11-14 |
0.0126 USDT |
235,270,079.0742 ZRC |
0.0128 USDT |
0.0121 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-11-13 |
0.0131 USDT |
559,361,687.9709 ZRC |
0.0136 USDT |
0.0125 USDT |
0.0127 USDT |
0.0128 USDT |
| 2025-11-11 |
0.0143 USDT |
259,322,218.5735 ZRC |
0.0142 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-11-10 |
0.0144 USDT |
141,910,998.2701 ZRC |
0.0145 USDT |
0.0140 USDT |
0.0143 USDT |
0.0144 USDT |
| 2025-11-09 |
0.0146 USDT |
161,665,986.1589 ZRC |
0.0138 USDT |
0.0138 USDT |
0.0143 USDT |
0.0145 USDT |
| 2025-11-08 |
0.0138 USDT |
165,530,189.3089 ZRC |
0.0139 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-11-07 |
0.0139 USDT |
7,437,577.5675 ZRC |
0.0141 USDT |
0.0137 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-11-06 |
0.0126 USDT |
109,695,452.7941 ZRC |
0.0129 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-11-05 |
0.0126 USDT |
407,829,770.6810 ZRC |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0129 USDT |
| 2025-11-04 |
0.0127 USDT |
674,230,595.2790 ZRC |
0.0127 USDT |
0.0119 USDT |
0.0126 USDT |
0.0127 USDT |
| 2025-11-03 |
0.0126 USDT |
14,447,008.3738 ZRC |
0.0126 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-11-02 |
0.0140 USDT |
76,925,208.6970 ZRC |
0.0141 USDT |
0.0137 USDT |
0.0139 USDT |
0.0144 USDT |