Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0435 USDT |
164,600,185.3874 ZRC |
0.0475 USDT |
0.0330 USDT |
0.0386 USDT |
0.0358 USDT |
| 2025-07-24 |
0.0393 USDT |
79,818,065.8889 ZRC |
0.0352 USDT |
0.0324 USDT |
0.0344 USDT |
0.0389 USDT |
| 2025-07-23 |
0.0273 USDT |
97,561,100.8556 ZRC |
0.0277 USDT |
0.0260 USDT |
0.0267 USDT |
0.0278 USDT |
| 2025-07-22 |
0.0273 USDT |
181,487,746.3920 ZRC |
0.0286 USDT |
0.0265 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-07-21 |
0.0280 USDT |
99,871,527.0595 ZRC |
0.0274 USDT |
0.0270 USDT |
0.0275 USDT |
0.0291 USDT |
| 2025-07-20 |
0.0278 USDT |
77,423,623.4313 ZRC |
0.0272 USDT |
0.0268 USDT |
0.0272 USDT |
0.0278 USDT |
| 2025-07-19 |
0.0266 USDT |
59,209,287.3928 ZRC |
0.0256 USDT |
0.0251 USDT |
0.0258 USDT |
0.0268 USDT |
| 2025-07-18 |
0.0263 USDT |
163,165,474.9236 ZRC |
0.0267 USDT |
0.0250 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-07-17 |
0.0266 USDT |
50,556,356.2207 ZRC |
0.0264 USDT |
0.0258 USDT |
0.0264 USDT |
0.0269 USDT |
| 2025-07-16 |
0.0266 USDT |
123,386,806.2052 ZRC |
0.0271 USDT |
0.0257 USDT |
0.0263 USDT |
0.0264 USDT |
| 2025-07-15 |
0.0258 USDT |
223,326,161.7156 ZRC |
0.0247 USDT |
0.0245 USDT |
0.0250 USDT |
0.0262 USDT |
| 2025-07-14 |
0.0244 USDT |
125,747,483.1252 ZRC |
0.0246 USDT |
0.0239 USDT |
0.0245 USDT |
0.0247 USDT |
| 2025-07-13 |
0.0244 USDT |
72,801,882.3337 ZRC |
0.0234 USDT |
0.0233 USDT |
0.0237 USDT |
0.0251 USDT |
| 2025-07-12 |
0.0239 USDT |
99,695,575.0657 ZRC |
0.0245 USDT |
0.0230 USDT |
0.0234 USDT |
0.0232 USDT |
| 2025-07-11 |
0.0251 USDT |
310,239,344.3072 ZRC |
0.0245 USDT |
0.0239 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-07-10 |
0.0240 USDT |
224,968,833.7509 ZRC |
0.0238 USDT |
0.0234 USDT |
0.0238 USDT |
0.0245 USDT |
| 2025-07-09 |
0.0235 USDT |
37,235,527.4985 ZRC |
0.0239 USDT |
0.0233 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-07-08 |
0.0232 USDT |
82,583,087.7817 ZRC |
0.0224 USDT |
0.0224 USDT |
0.0226 USDT |
0.0239 USDT |
| 2025-07-07 |
0.0234 USDT |
107,556,766.3007 ZRC |
0.0243 USDT |
0.0226 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-07-06 |
0.0236 USDT |
53,008,809.8671 ZRC |
0.0231 USDT |
0.0229 USDT |
0.0230 USDT |
0.0240 USDT |
| 2025-07-05 |
0.0240 USDT |
19,609,666.3214 ZRC |
0.0238 USDT |
0.0236 USDT |
0.0239 USDT |
0.0242 USDT |
| 2025-07-04 |
0.0241 USDT |
131,998,658.9715 ZRC |
0.0263 USDT |
0.0233 USDT |
0.0236 USDT |
0.0238 USDT |
| 2025-07-03 |
0.0233 USDT |
122,027,846.2073 ZRC |
0.0230 USDT |
0.0228 USDT |
0.0231 USDT |
0.0233 USDT |
| 2025-07-02 |
0.0229 USDT |
164,597,827.2939 ZRC |
0.0221 USDT |
0.0220 USDT |
0.0224 USDT |
0.0230 USDT |
| 2025-07-01 |
0.0228 USDT |
57,783,755.1363 ZRC |
0.0234 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-06-30 |
0.0232 USDT |
93,139,306.7853 ZRC |
0.0233 USDT |
0.0224 USDT |
0.0231 USDT |
0.0235 USDT |
| 2025-06-29 |
0.0252 USDT |
53,777,811.0893 ZRC |
0.0302 USDT |
0.0231 USDT |
0.0233 USDT |
0.0232 USDT |
| 2025-06-28 |
0.0216 USDT |
44,863,116.1919 ZRC |
0.0199 USDT |
0.0198 USDT |
0.0200 USDT |
0.0265 USDT |
| 2025-06-27 |
0.0200 USDT |
33,641,017.4588 ZRC |
0.0201 USDT |
0.0197 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-06-26 |
0.0215 USDT |
52,273,852.8046 ZRC |
0.0215 USDT |
0.0211 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-06-25 |
0.0218 USDT |
178,142,736.7114 ZRC |
0.0221 USDT |
0.0213 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-06-24 |
0.0228 USDT |
150,664,192.0026 ZRC |
0.0235 USDT |
0.0217 USDT |
0.0220 USDT |
0.0224 USDT |
| 2025-06-23 |
0.0219 USDT |
167,387,536.2332 ZRC |
0.0220 USDT |
0.0215 USDT |
0.0217 USDT |
0.0219 USDT |
| 2025-06-22 |
0.0217 USDT |
234,220,119.0310 ZRC |
0.0228 USDT |
0.0209 USDT |
0.0217 USDT |
0.0220 USDT |
| 2025-06-21 |
0.0245 USDT |
88,726,657.0017 ZRC |
0.0245 USDT |
0.0230 USDT |
0.0244 USDT |
0.0232 USDT |
| 2025-06-20 |
0.0258 USDT |
194,334,975.6292 ZRC |
0.0282 USDT |
0.0240 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-06-19 |
0.0283 USDT |
88,417,906.6613 ZRC |
0.0292 USDT |
0.0274 USDT |
0.0280 USDT |
0.0284 USDT |
| 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 |