Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
0.0397 USDT |
29,402,479.1720 ZRC |
0.0396 USDT |
0.0394 USDT |
0.0395 USDT |
0.0404 USDT |
| 2025-04-28 |
0.0391 USDT |
217,050,044.6654 ZRC |
0.0384 USDT |
0.0377 USDT |
0.0383 USDT |
0.0400 USDT |
| 2025-04-27 |
0.0393 USDT |
70,251,761.3329 ZRC |
0.0396 USDT |
0.0384 USDT |
0.0390 USDT |
0.0395 USDT |
| 2025-04-26 |
0.0391 USDT |
65,289,307.5631 ZRC |
0.0392 USDT |
0.0384 USDT |
0.0388 USDT |
0.0396 USDT |
| 2025-04-25 |
0.0393 USDT |
102,237,036.4461 ZRC |
0.0394 USDT |
0.0386 USDT |
0.0391 USDT |
0.0397 USDT |
| 2025-04-24 |
0.0390 USDT |
156,760,124.7432 ZRC |
0.0389 USDT |
0.0382 USDT |
0.0388 USDT |
0.0394 USDT |
| 2025-04-23 |
0.0395 USDT |
172,807,837.6794 ZRC |
0.0389 USDT |
0.0386 USDT |
0.0391 USDT |
0.0396 USDT |
| 2025-04-22 |
0.0364 USDT |
247,275,646.3438 ZRC |
0.0355 USDT |
0.0350 USDT |
0.0356 USDT |
0.0385 USDT |
| 2025-04-21 |
0.0363 USDT |
272,187,990.7419 ZRC |
0.0353 USDT |
0.0352 USDT |
0.0358 USDT |
0.0357 USDT |
| 2025-04-20 |
0.0356 USDT |
90,281,058.3859 ZRC |
0.0363 USDT |
0.0349 USDT |
0.0353 USDT |
0.0355 USDT |
| 2025-04-19 |
0.0361 USDT |
129,494,164.1618 ZRC |
0.0362 USDT |
0.0354 USDT |
0.0357 USDT |
0.0363 USDT |
| 2025-04-18 |
0.0361 USDT |
113,023,043.0358 ZRC |
0.0364 USDT |
0.0357 USDT |
0.0360 USDT |
0.0364 USDT |
| 2025-04-17 |
0.0366 USDT |
219,817,831.8422 ZRC |
0.0361 USDT |
0.0358 USDT |
0.0364 USDT |
0.0364 USDT |