Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0072 USDT |
866,451.6000 ZRC |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-12-04 |
0.0073 USDT |
2,559,164.0000 ZRC |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0072 USDT |
| 2025-12-03 |
0.0076 USDT |
1,545,608.3000 ZRC |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-12-02 |
0.0070 USDT |
1,918,946.8000 ZRC |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-12-01 |
0.0070 USDT |
2,066,643.5000 ZRC |
0.0075 USDT |
0.0069 USDT |
0.0075 USDT |
0.0070 USDT |
| 2025-11-30 |
0.0079 USDT |
661,063.5000 ZRC |
0.0083 USDT |
0.0075 USDT |
0.0083 USDT |
0.0076 USDT |
| 2025-11-29 |
0.0084 USDT |
246,699.2000 ZRC |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2025-11-28 |
0.0088 USDT |
893,338.8000 ZRC |
0.0089 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-11-27 |
0.0091 USDT |
375,833.7000 ZRC |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-11-26 |
0.0091 USDT |
1,600,303.0000 ZRC |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-25 |
0.0089 USDT |
2,423,193.4000 ZRC |
0.0092 USDT |
0.0086 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-11-24 |
0.0092 USDT |
1,449,859.9000 ZRC |
0.0094 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-11-23 |
0.0093 USDT |
625,151.7000 ZRC |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-11-22 |
0.0096 USDT |
3,249,882.6000 ZRC |
0.0103 USDT |
0.0092 USDT |
0.0105 USDT |
0.0094 USDT |
| 2025-11-21 |
0.0105 USDT |
1,446,355.1000 ZRC |
0.0114 USDT |
0.0097 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-11-20 |
0.0118 USDT |
971,758.7000 ZRC |
0.0115 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-19 |
0.0114 USDT |
292,920.0000 ZRC |
0.0116 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-11-18 |
0.0115 USDT |
1,754,870.7000 ZRC |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0112 USDT |
| 2025-11-17 |
0.0122 USDT |
550,917.6000 ZRC |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-11-16 |
0.0122 USDT |
895,465.3000 ZRC |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-11-15 |
0.0124 USDT |
278,494.2000 ZRC |
0.0121 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-11-14 |
0.0125 USDT |
1,023,154.4000 ZRC |
0.0128 USDT |
0.0122 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-11-13 |
0.0131 USDT |
716,501.9000 ZRC |
0.0134 USDT |
0.0125 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-11-12 |
0.0137 USDT |
592,770.8000 ZRC |
0.0136 USDT |
0.0132 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-11-11 |
0.0144 USDT |
2,747,778.1000 ZRC |
0.0142 USDT |
0.0140 USDT |
0.0148 USDT |
0.0142 USDT |
| 2025-11-10 |
0.0142 USDT |
738,861.7000 ZRC |
0.0146 USDT |
0.0139 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-11-09 |
0.0146 USDT |
4,288,228.6000 ZRC |
0.0138 USDT |
0.0135 USDT |
0.0157 USDT |
0.0146 USDT |
| 2025-11-08 |
0.0138 USDT |
753,480.3000 ZRC |
0.0140 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-11-07 |
0.0129 USDT |
731,142.7000 ZRC |
0.0128 USDT |
0.0126 USDT |
0.0132 USDT |
0.0128 USDT |
| 2025-11-06 |
0.0127 USDT |
1,626,780.3000 ZRC |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-11-05 |
0.0125 USDT |
1,499,541.3000 ZRC |
0.0126 USDT |
0.0118 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-11-04 |
0.0127 USDT |
1,840,884.5000 ZRC |
0.0128 USDT |
0.0123 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-11-03 |
0.0129 USDT |
2,619,295.8000 ZRC |
0.0139 USDT |
0.0123 USDT |
0.0140 USDT |
0.0127 USDT |
| 2025-11-02 |
0.0143 USDT |
809,338.5000 ZRC |
0.0141 USDT |
0.0137 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-11-01 |
0.0139 USDT |
1,392,122.8000 ZRC |
0.0138 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2025-10-31 |
0.0140 USDT |
5,509,513.5000 ZRC |
0.0139 USDT |
0.0135 USDT |
0.0148 USDT |
0.0142 USDT |
| 2025-10-30 |
0.0135 USDT |
2,985,836.0000 ZRC |
0.0137 USDT |
0.0130 USDT |
0.0142 USDT |
0.0131 USDT |
| 2025-10-29 |
0.0152 USDT |
638,331.1000 ZRC |
0.0152 USDT |
0.0149 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-10-28 |
0.0156 USDT |
814,761.9000 ZRC |
0.0158 USDT |
0.0149 USDT |
0.0161 USDT |
0.0152 USDT |
| 2025-10-27 |
0.0166 USDT |
3,316,581.8000 ZRC |
0.0165 USDT |
0.0157 USDT |
0.0181 USDT |
0.0160 USDT |
| 2025-10-26 |
0.0163 USDT |
2,459,831.6000 ZRC |
0.0159 USDT |
0.0158 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-10-25 |
0.0158 USDT |
2,892,439.1000 ZRC |
0.0157 USDT |
0.0155 USDT |
0.0163 USDT |
0.0157 USDT |
| 2025-10-24 |
0.0154 USDT |
688,883.5000 ZRC |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-10-23 |
0.0153 USDT |
1,935,054.7000 ZRC |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-10-22 |
0.0153 USDT |
452,014.8000 ZRC |
0.0154 USDT |
0.0150 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-10-21 |
0.0156 USDT |
2,050,928.8000 ZRC |
0.0158 USDT |
0.0152 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-10-20 |
0.0161 USDT |
656,875.4000 ZRC |
0.0158 USDT |
0.0155 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-10-19 |
0.0156 USDT |
2,066,041.9000 ZRC |
0.0154 USDT |
0.0153 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-10-18 |
0.0155 USDT |
949,231.0000 ZRC |
0.0153 USDT |
0.0153 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-10-17 |
0.0151 USDT |
11,932,043.3000 ZRC |
0.0155 USDT |
0.0145 USDT |
0.0159 USDT |
0.0151 USDT |