Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.0641 USDT |
3,857,626.1535 ZRC |
0.0636 USDT |
0.0632 USDT |
0.0637 USDT |
0.0669 USDT |
| 2025-02-20 |
0.0629 USDT |
5,033,093.5474 ZRC |
0.0629 USDT |
0.0620 USDT |
0.0625 USDT |
0.0633 USDT |
| 2025-02-19 |
0.0630 USDT |
3,841,111.1893 ZRC |
0.0629 USDT |
0.0619 USDT |
0.0627 USDT |
0.0639 USDT |
| 2025-02-18 |
0.0625 USDT |
7,941,799.3200 ZRC |
0.0643 USDT |
0.0610 USDT |
0.0615 USDT |
0.0617 USDT |
| 2025-02-17 |
0.0645 USDT |
2,805,087.3490 ZRC |
0.0631 USDT |
0.0624 USDT |
0.0632 USDT |
0.0659 USDT |
| 2025-02-16 |
0.0629 USDT |
4,998,107.4359 ZRC |
0.0630 USDT |
0.0619 USDT |
0.0623 USDT |
0.0637 USDT |
| 2025-02-15 |
0.0622 USDT |
8,977,919.9914 ZRC |
0.0622 USDT |
0.0609 USDT |
0.0616 USDT |
0.0628 USDT |
| 2025-02-14 |
0.0596 USDT |
6,536,340.3334 ZRC |
0.0580 USDT |
0.0572 USDT |
0.0578 USDT |
0.0633 USDT |
| 2025-02-13 |
0.0577 USDT |
7,425,476.9489 ZRC |
0.0575 USDT |
0.0567 USDT |
0.0574 USDT |
0.0570 USDT |
| 2025-02-12 |
0.0530 USDT |
18,070,238.2874 ZRC |
0.0473 USDT |
0.0460 USDT |
0.0476 USDT |
0.0568 USDT |
| 2025-02-11 |
0.0399 USDT |
3,987,773.3812 ZRC |
0.0387 USDT |
0.0387 USDT |
0.0397 USDT |
0.0400 USDT |
| 2025-02-10 |
0.0404 USDT |
5,412,053.9389 ZRC |
0.0418 USDT |
0.0394 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-02-09 |
0.0420 USDT |
4,697,978.6818 ZRC |
0.0417 USDT |
0.0408 USDT |
0.0414 USDT |
0.0420 USDT |
| 2025-02-08 |
0.0414 USDT |
7,606,864.2602 ZRC |
0.0416 USDT |
0.0410 USDT |
0.0413 USDT |
0.0423 USDT |
| 2025-02-07 |
0.0435 USDT |
10,088,778.6844 ZRC |
0.0445 USDT |
0.0405 USDT |
0.0410 USDT |
0.0411 USDT |
| 2025-02-06 |
0.0474 USDT |
11,279,581.8616 ZRC |
0.0484 USDT |
0.0448 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-02-05 |
0.0498 USDT |
7,673,593.9396 ZRC |
0.0494 USDT |
0.0490 USDT |
0.0498 USDT |
0.0499 USDT |
| 2025-02-04 |
0.0518 USDT |
11,693,308.3510 ZRC |
0.0560 USDT |
0.0490 USDT |
0.0499 USDT |
0.0506 USDT |
| 2025-02-03 |
0.0417 USDT |
24,086,968.1022 ZRC |
0.0484 USDT |
0.0347 USDT |
0.0380 USDT |
0.0476 USDT |
| 2025-02-02 |
0.0558 USDT |
10,100,258.5257 ZRC |
0.0590 USDT |
0.0491 USDT |
0.0522 USDT |
0.0494 USDT |
| 2025-02-01 |
0.0631 USDT |
6,620,397.8024 ZRC |
0.0650 USDT |
0.0589 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-01-31 |
0.0629 USDT |
3,679,736.2503 ZRC |
0.0625 USDT |
0.0618 USDT |
0.0626 USDT |
0.0656 USDT |
| 2025-01-30 |
0.0633 USDT |
6,666,060.4721 ZRC |
0.0620 USDT |
0.0615 USDT |
0.0623 USDT |
0.0633 USDT |
| 2025-01-29 |
0.0622 USDT |
4,557,753.7235 ZRC |
0.0609 USDT |
0.0606 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-01-28 |
0.0627 USDT |
5,964,578.6942 ZRC |
0.0617 USDT |
0.0605 USDT |
0.0617 USDT |
0.0621 USDT |
| 2025-01-27 |
0.0614 USDT |
5,607,235.7132 ZRC |
0.0643 USDT |
0.0587 USDT |
0.0596 USDT |
0.0594 USDT |
| 2025-01-26 |
0.0657 USDT |
7,612,229.0112 ZRC |
0.0657 USDT |
0.0651 USDT |
0.0656 USDT |
0.0654 USDT |
| 2025-01-25 |
0.0658 USDT |
6,818,308.8986 ZRC |
0.0659 USDT |
0.0648 USDT |
0.0656 USDT |
0.0657 USDT |
| 2025-01-24 |
0.0665 USDT |
11,321,511.5831 ZRC |
0.0656 USDT |
0.0631 USDT |
0.0639 USDT |
0.0665 USDT |
| 2025-01-23 |
0.0633 USDT |
4,653,049.2642 ZRC |
0.0640 USDT |
0.0626 USDT |
0.0631 USDT |
0.0636 USDT |
| 2025-01-22 |
0.0662 USDT |
14,473,470.1451 ZRC |
0.0679 USDT |
0.0640 USDT |
0.0643 USDT |
0.0642 USDT |
| 2025-01-21 |
0.0666 USDT |
24,747,949.5331 ZRC |
0.0664 USDT |
0.0635 USDT |
0.0647 USDT |
0.0678 USDT |
| 2025-01-20 |
0.0672 USDT |
201,674,964.4282 ZRC |
0.0669 USDT |
0.0642 USDT |
0.0655 USDT |
0.0680 USDT |
| 2025-01-19 |
0.0682 USDT |
456,356,030.4074 ZRC |
0.0694 USDT |
0.0634 USDT |
0.0653 USDT |
0.0671 USDT |
| 2025-01-18 |
0.0710 USDT |
199,264,640.3435 ZRC |
0.0734 USDT |
0.0682 USDT |
0.0698 USDT |
0.0705 USDT |
| 2025-01-17 |
0.0720 USDT |
216,406,306.9879 ZRC |
0.0701 USDT |
0.0700 USDT |
0.0708 USDT |
0.0727 USDT |
| 2025-01-16 |
0.0702 USDT |
194,669,921.3273 ZRC |
0.0723 USDT |
0.0689 USDT |
0.0695 USDT |
0.0707 USDT |
| 2025-01-15 |
0.0686 USDT |
343,459,188.6583 ZRC |
0.0687 USDT |
0.0666 USDT |
0.0674 USDT |
0.0720 USDT |
| 2025-01-14 |
0.0692 USDT |
191,357,563.2705 ZRC |
0.0693 USDT |
0.0679 USDT |
0.0690 USDT |
0.0692 USDT |
| 2025-01-13 |
0.0704 USDT |
190,494,105.5172 ZRC |
0.0670 USDT |
0.0660 USDT |
0.0674 USDT |
0.0685 USDT |
| 2025-01-12 |
0.0675 USDT |
144,195,791.0047 ZRC |
0.0682 USDT |
0.0666 USDT |
0.0673 USDT |
0.0674 USDT |
| 2025-01-11 |
0.0678 USDT |
224,416,963.0222 ZRC |
0.0682 USDT |
0.0669 USDT |
0.0676 USDT |
0.0676 USDT |
| 2025-01-10 |
0.0675 USDT |
371,197,430.5177 ZRC |
0.0642 USDT |
0.0637 USDT |
0.0647 USDT |
0.0685 USDT |
| 2025-01-09 |
0.0658 USDT |
241,739,454.8307 ZRC |
0.0667 USDT |
0.0640 USDT |
0.0658 USDT |
0.0641 USDT |
| 2025-01-08 |
0.0672 USDT |
401,832,754.0230 ZRC |
0.0666 USDT |
0.0635 USDT |
0.0659 USDT |
0.0667 USDT |
| 2025-01-07 |
0.0734 USDT |
230,420,071.8118 ZRC |
0.0756 USDT |
0.0711 USDT |
0.0719 USDT |
0.0717 USDT |
| 2025-01-06 |
0.0735 USDT |
255,916,477.5121 ZRC |
0.0733 USDT |
0.0719 USDT |
0.0728 USDT |
0.0757 USDT |
| 2025-01-05 |
0.0732 USDT |
302,973,626.6862 ZRC |
0.0747 USDT |
0.0720 USDT |
0.0729 USDT |
0.0734 USDT |
| 2025-01-04 |
0.0737 USDT |
126,177,966.7679 ZRC |
0.0747 USDT |
0.0724 USDT |
0.0733 USDT |
0.0734 USDT |
| 2025-01-03 |
0.0727 USDT |
168,751,687.1059 ZRC |
0.0728 USDT |
0.0719 USDT |
0.0726 USDT |
0.0720 USDT |