Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-16 |
0.0362 USDT |
3,973,403.4452 ZRC |
0.0365 USDT |
0.0360 USDT |
0.0365 USDT |
0.0361 USDT |
| 2025-04-15 |
0.0349 USDT |
283,202,665.4511 ZRC |
0.0347 USDT |
0.0337 USDT |
0.0343 USDT |
0.0339 USDT |
| 2025-04-14 |
0.0348 USDT |
133,490,360.4987 ZRC |
0.0348 USDT |
0.0343 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-04-13 |
0.0340 USDT |
157,286,509.4933 ZRC |
0.0346 USDT |
0.0335 USDT |
0.0339 USDT |
0.0343 USDT |
| 2025-04-12 |
0.0331 USDT |
19,298,187.2402 ZRC |
0.0332 USDT |
0.0326 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-04-11 |
0.0332 USDT |
44,862,441.9790 ZRC |
0.0338 USDT |
0.0325 USDT |
0.0334 USDT |
0.0331 USDT |
| 2025-04-10 |
0.0245 USDT |
456,488,495.2466 ZRC |
0.0261 USDT |
0.0231 USDT |
0.0238 USDT |
0.0289 USDT |
| 2025-04-09 |
0.0242 USDT |
428,761,098.4403 ZRC |
0.0250 USDT |
0.0234 USDT |
0.0240 USDT |
0.0241 USDT |
| 2025-04-08 |
0.0259 USDT |
426,109,921.1639 ZRC |
0.0256 USDT |
0.0244 USDT |
0.0251 USDT |
0.0247 USDT |
| 2025-04-07 |
0.0248 USDT |
898,565,891.4931 ZRC |
0.0247 USDT |
0.0224 USDT |
0.0235 USDT |
0.0251 USDT |
| 2025-04-06 |
0.0306 USDT |
38,492,864.4799 ZRC |
0.0310 USDT |
0.0301 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-04-05 |
0.0307 USDT |
91,338,901.1002 ZRC |
0.0307 USDT |
0.0302 USDT |
0.0307 USDT |
0.0310 USDT |
| 2025-04-04 |
0.0313 USDT |
271,321,744.3152 ZRC |
0.0336 USDT |
0.0296 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-04-03 |
0.0345 USDT |
285,304,145.5378 ZRC |
0.0365 USDT |
0.0318 USDT |
0.0324 USDT |
0.0335 USDT |
| 2025-04-02 |
0.0387 USDT |
276,895,127.9284 ZRC |
0.0397 USDT |
0.0364 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-04-01 |
0.0392 USDT |
78,947,127.8016 ZRC |
0.0383 USDT |
0.0382 USDT |
0.0386 USDT |
0.0391 USDT |
| 2025-03-31 |
0.0385 USDT |
146,333,173.9446 ZRC |
0.0381 USDT |
0.0375 USDT |
0.0381 USDT |
0.0383 USDT |
| 2025-03-30 |
0.0385 USDT |
31,682,928.5514 ZRC |
0.0381 USDT |
0.0376 USDT |
0.0382 USDT |
0.0392 USDT |
| 2025-03-29 |
0.0397 USDT |
7,838,570.4463 ZRC |
0.0395 USDT |
0.0395 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-03-28 |
0.0399 USDT |
287,709,140.2265 ZRC |
0.0423 USDT |
0.0385 USDT |
0.0388 USDT |
0.0396 USDT |
| 2025-03-26 |
0.0431 USDT |
162,494,066.4389 ZRC |
0.0438 USDT |
0.0420 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-03-25 |
0.0426 USDT |
77,577,662.2139 ZRC |
0.0420 USDT |
0.0410 USDT |
0.0413 USDT |
0.0439 USDT |
| 2025-03-24 |
0.0408 USDT |
251,157,275.8793 ZRC |
0.0404 USDT |
0.0399 USDT |
0.0404 USDT |
0.0414 USDT |
| 2025-03-23 |
0.0402 USDT |
517,207.3996 ZRC |
0.0403 USDT |
0.0401 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-03-22 |
0.0401 USDT |
142,629,314.6412 ZRC |
0.0390 USDT |
0.0390 USDT |
0.0394 USDT |
0.0403 USDT |
| 2025-03-21 |
0.0391 USDT |
265,807,729.7581 ZRC |
0.0401 USDT |
0.0383 USDT |
0.0387 USDT |
0.0390 USDT |
| 2025-03-20 |
0.0415 USDT |
145,362,340.3778 ZRC |
0.0418 USDT |
0.0405 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-03-19 |
0.0410 USDT |
360,825,890.9022 ZRC |
0.0397 USDT |
0.0393 USDT |
0.0398 USDT |
0.0418 USDT |
| 2025-03-18 |
0.0385 USDT |
94,765,591.3415 ZRC |
0.0391 USDT |
0.0380 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-03-17 |
0.0391 USDT |
218,580,904.2835 ZRC |
0.0393 USDT |
0.0384 USDT |
0.0389 USDT |
0.0391 USDT |
| 2025-03-16 |
0.0401 USDT |
21,857,044.5247 ZRC |
0.0403 USDT |
0.0395 USDT |
0.0400 USDT |
0.0403 USDT |
| 2025-03-15 |
0.0399 USDT |
109,720,509.9729 ZRC |
0.0393 USDT |
0.0393 USDT |
0.0397 USDT |
0.0404 USDT |
| 2025-03-14 |
0.0394 USDT |
302,070,940.5025 ZRC |
0.0390 USDT |
0.0389 USDT |
0.0393 USDT |
0.0398 USDT |
| 2025-03-13 |
0.0389 USDT |
789,388,989.8353 ZRC |
0.0392 USDT |
0.0378 USDT |
0.0385 USDT |
0.0390 USDT |
| 2025-03-12 |
0.0399 USDT |
292,840,469.9456 ZRC |
0.0404 USDT |
0.0386 USDT |
0.0393 USDT |
0.0394 USDT |
| 2025-03-11 |
0.0403 USDT |
219,833,781.4619 ZRC |
0.0395 USDT |
0.0385 USDT |
0.0396 USDT |
0.0405 USDT |
| 2025-03-10 |
0.0412 USDT |
18,815,331.7810 ZRC |
0.0402 USDT |
0.0373 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-03-09 |
0.0441 USDT |
5,118,086.0322 ZRC |
0.0444 USDT |
0.0435 USDT |
0.0440 USDT |
0.0441 USDT |
| 2025-03-08 |
0.0437 USDT |
15,923,469.6621 ZRC |
0.0430 USDT |
0.0426 USDT |
0.0431 USDT |
0.0444 USDT |
| 2025-03-07 |
0.0435 USDT |
20,314,460.2700 ZRC |
0.0436 USDT |
0.0419 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-03-06 |
0.0450 USDT |
19,944,714.8005 ZRC |
0.0451 USDT |
0.0430 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-03-05 |
0.0433 USDT |
5,666,682.6071 ZRC |
0.0434 USDT |
0.0424 USDT |
0.0434 USDT |
0.0445 USDT |
| 2025-03-04 |
0.0429 USDT |
20,678,453.7019 ZRC |
0.0433 USDT |
0.0396 USDT |
0.0410 USDT |
0.0434 USDT |
| 2025-03-03 |
0.0480 USDT |
19,845,614.2725 ZRC |
0.0528 USDT |
0.0446 USDT |
0.0456 USDT |
0.0457 USDT |
| 2025-03-02 |
0.0438 USDT |
7,445,803.2646 ZRC |
0.0447 USDT |
0.0428 USDT |
0.0434 USDT |
0.0442 USDT |
| 2025-03-01 |
0.0434 USDT |
9,558,491.1017 ZRC |
0.0435 USDT |
0.0426 USDT |
0.0431 USDT |
0.0444 USDT |
| 2025-02-28 |
0.0443 USDT |
16,788,522.0432 ZRC |
0.0477 USDT |
0.0427 USDT |
0.0435 USDT |
0.0437 USDT |
| 2025-02-27 |
0.0471 USDT |
6,041,125.7134 ZRC |
0.0474 USDT |
0.0462 USDT |
0.0468 USDT |
0.0471 USDT |