Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
0.0140 USDT |
89,946,789.4440 ZRC |
0.0138 USDT |
0.0137 USDT |
0.0140 USDT |
0.0141 USDT |
| 2025-10-31 |
0.0137 USDT |
103,026,064.1882 ZRC |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
| 2025-10-30 |
0.0134 USDT |
429,022,906.9018 ZRC |
0.0139 USDT |
0.0129 USDT |
0.0132 USDT |
0.0139 USDT |
| 2025-10-29 |
0.0152 USDT |
84,102,611.2872 ZRC |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-10-28 |
0.0157 USDT |
210,470,319.6519 ZRC |
0.0157 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-10-27 |
0.0165 USDT |
73,039,389.8601 ZRC |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-10-26 |
0.0162 USDT |
152,489,377.5465 ZRC |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0158 USDT |
| 2025-10-25 |
0.0158 USDT |
6,651,643.1523 ZRC |
0.0157 USDT |
0.0157 USDT |
0.0158 USDT |
0.0159 USDT |
| 2025-10-24 |
0.0156 USDT |
176,782,634.6599 ZRC |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-10-23 |
0.0153 USDT |
163,910,127.8617 ZRC |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0154 USDT |
| 2025-10-22 |
0.0154 USDT |
109,208,740.6022 ZRC |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-10-21 |
0.0157 USDT |
604,295,862.0846 ZRC |
0.0160 USDT |
0.0148 USDT |
0.0154 USDT |
0.0155 USDT |
| 2025-10-19 |
0.0158 USDT |
285,346,206.6705 ZRC |
0.0154 USDT |
0.0150 USDT |
0.0155 USDT |
0.0159 USDT |
| 2025-10-18 |
0.0154 USDT |
34,135,304.7389 ZRC |
0.0154 USDT |
0.0152 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-10-17 |
0.0151 USDT |
373,219,172.5278 ZRC |
0.0155 USDT |
0.0144 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-10-16 |
0.0160 USDT |
479,134,624.7199 ZRC |
0.0153 USDT |
0.0153 USDT |
0.0155 USDT |
0.0158 USDT |
| 2025-10-15 |
0.0160 USDT |
349,069,682.7880 ZRC |
0.0161 USDT |
0.0156 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-10-14 |
0.0157 USDT |
402,593,323.2512 ZRC |
0.0164 USDT |
0.0151 USDT |
0.0153 USDT |
0.0157 USDT |
| 2025-10-13 |
0.0160 USDT |
277,286,086.2999 ZRC |
0.0161 USDT |
0.0157 USDT |
0.0160 USDT |
0.0161 USDT |
| 2025-10-12 |
0.0147 USDT |
142,872,771.9289 ZRC |
0.0149 USDT |
0.0143 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-10-11 |
0.0146 USDT |
488,399,826.9463 ZRC |
0.0141 USDT |
0.0133 USDT |
0.0142 USDT |
0.0149 USDT |
| 2025-10-10 |
0.0203 USDT |
105,592,321.2933 ZRC |
0.0203 USDT |
0.0202 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-10-09 |
0.0202 USDT |
330,992,894.2801 ZRC |
0.0209 USDT |
0.0197 USDT |
0.0200 USDT |
0.0203 USDT |
| 2025-10-07 |
0.0208 USDT |
383,160,079.6591 ZRC |
0.0212 USDT |
0.0201 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-10-06 |
0.0211 USDT |
81,358,415.5255 ZRC |
0.0210 USDT |
0.0209 USDT |
0.0211 USDT |
0.0212 USDT |
| 2025-10-05 |
0.0211 USDT |
307,051,912.8590 ZRC |
0.0209 USDT |
0.0204 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-10-04 |
0.0214 USDT |
55,794,343.0411 ZRC |
0.0217 USDT |
0.0212 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-10-03 |
0.0214 USDT |
319,780,809.0914 ZRC |
0.0213 USDT |
0.0210 USDT |
0.0211 USDT |
0.0217 USDT |
| 2025-10-02 |
0.0210 USDT |
99,990,259.0794 ZRC |
0.0208 USDT |
0.0206 USDT |
0.0210 USDT |
0.0214 USDT |
| 2025-10-01 |
0.0207 USDT |
267,073,009.7113 ZRC |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0208 USDT |
| 2025-09-30 |
0.0210 USDT |
31,801,460.2482 ZRC |
0.0213 USDT |
0.0208 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-09-29 |
0.0212 USDT |
355,564,052.3209 ZRC |
0.0215 USDT |
0.0208 USDT |
0.0211 USDT |
0.0213 USDT |
| 2025-09-28 |
0.0213 USDT |
32,437,189.7566 ZRC |
0.0211 USDT |
0.0211 USDT |
0.0212 USDT |
0.0215 USDT |
| 2025-09-27 |
0.0211 USDT |
96,912,584.5105 ZRC |
0.0213 USDT |
0.0209 USDT |
0.0210 USDT |
0.0211 USDT |
| 2025-09-26 |
0.0214 USDT |
46,680,289.1814 ZRC |
0.0213 USDT |
0.0212 USDT |
0.0213 USDT |
0.0214 USDT |
| 2025-09-25 |
0.0212 USDT |
298,735,610.6204 ZRC |
0.0219 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-09-24 |
0.0223 USDT |
89,094,471.3710 ZRC |
0.0224 USDT |
0.0216 USDT |
0.0219 USDT |
0.0220 USDT |
| 2025-09-23 |
0.0229 USDT |
145,045,417.3761 ZRC |
0.0230 USDT |
0.0223 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-09-22 |
0.0229 USDT |
145,565,805.5963 ZRC |
0.0231 USDT |
0.0224 USDT |
0.0229 USDT |
0.0230 USDT |
| 2025-09-21 |
0.0254 USDT |
95,694,392.8569 ZRC |
0.0256 USDT |
0.0249 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-09-20 |
0.0257 USDT |
39,203,844.0099 ZRC |
0.0256 USDT |
0.0255 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-09-19 |
0.0260 USDT |
92,476,182.3506 ZRC |
0.0266 USDT |
0.0254 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-09-18 |
0.0267 USDT |
105,131,699.8442 ZRC |
0.0265 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-09-17 |
0.0252 USDT |
114,797,306.9319 ZRC |
0.0254 USDT |
0.0248 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-09-16 |
0.0252 USDT |
172,760,647.4355 ZRC |
0.0252 USDT |
0.0247 USDT |
0.0250 USDT |
0.0254 USDT |
| 2025-09-15 |
0.0259 USDT |
178,818,906.3020 ZRC |
0.0265 USDT |
0.0251 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-09-14 |
0.0265 USDT |
90,392,346.2666 ZRC |
0.0267 USDT |
0.0262 USDT |
0.0264 USDT |
0.0265 USDT |
| 2025-09-13 |
0.0276 USDT |
101,240,408.6960 ZRC |
0.0275 USDT |
0.0273 USDT |
0.0276 USDT |
0.0278 USDT |
| 2025-09-12 |
0.0272 USDT |
183,082,495.8232 ZRC |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0275 USDT |
| 2025-09-11 |
0.0266 USDT |
237,626,705.6039 ZRC |
0.0265 USDT |
0.0258 USDT |
0.0267 USDT |
0.0263 USDT |