Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0160 USDT |
4,584,052.4000 ZRC |
0.0153 USDT |
0.0152 USDT |
0.0167 USDT |
0.0154 USDT |
| 2025-10-15 |
0.0158 USDT |
574,932.2000 ZRC |
0.0160 USDT |
0.0154 USDT |
0.0162 USDT |
0.0155 USDT |
| 2025-10-14 |
0.0156 USDT |
1,282,248.7000 ZRC |
0.0164 USDT |
0.0150 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-10-13 |
0.0161 USDT |
5,321,677.0000 ZRC |
0.0161 USDT |
0.0157 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-10-12 |
0.0147 USDT |
1,177,786.0000 ZRC |
0.0147 USDT |
0.0143 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-10-11 |
0.0146 USDT |
6,901,389.1000 ZRC |
0.0150 USDT |
0.0135 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-10-10 |
0.0161 USDT |
4,387,205.8000 ZRC |
0.0203 USDT |
0.0091 USDT |
0.0207 USDT |
0.0162 USDT |
| 2025-10-09 |
0.0205 USDT |
2,737,592.5000 ZRC |
0.0213 USDT |
0.0198 USDT |
0.0213 USDT |
0.0202 USDT |
| 2025-10-08 |
0.0206 USDT |
470,098.4000 ZRC |
0.0204 USDT |
0.0203 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-10-07 |
0.0212 USDT |
1,944,121.8000 ZRC |
0.0212 USDT |
0.0207 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-10-06 |
0.0207 USDT |
267,541.1000 ZRC |
0.0206 USDT |
0.0203 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-10-05 |
0.0211 USDT |
2,197,212.3000 ZRC |
0.0209 USDT |
0.0209 USDT |
0.0217 USDT |
0.0209 USDT |
| 2025-10-04 |
0.0211 USDT |
1,014,153.9000 ZRC |
0.0216 USDT |
0.0206 USDT |
0.0216 USDT |
0.0208 USDT |
| 2025-10-03 |
0.0213 USDT |
2,736,218.5000 ZRC |
0.0215 USDT |
0.0210 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-10-02 |
0.0211 USDT |
3,352,562.9000 ZRC |
0.0209 USDT |
0.0207 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-10-01 |
0.0203 USDT |
4,367,132.7000 ZRC |
0.0199 USDT |
0.0199 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-09-30 |
0.0209 USDT |
1,631,823.2000 ZRC |
0.0213 USDT |
0.0206 USDT |
0.0213 USDT |
0.0207 USDT |
| 2025-09-29 |
0.0211 USDT |
1,832,345.5000 ZRC |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-09-28 |
0.0210 USDT |
1,304,212.5000 ZRC |
0.0211 USDT |
0.0207 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-09-27 |
0.0212 USDT |
359,018.6000 ZRC |
0.0213 USDT |
0.0210 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-09-26 |
0.0209 USDT |
1,336,377.6000 ZRC |
0.0207 USDT |
0.0205 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-09-25 |
0.0212 USDT |
2,045,287.9000 ZRC |
0.0219 USDT |
0.0205 USDT |
0.0219 USDT |
0.0207 USDT |
| 2025-09-24 |
0.0223 USDT |
4,308,371.2000 ZRC |
0.0221 USDT |
0.0215 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-09-23 |
0.0228 USDT |
3,482,412.2000 ZRC |
0.0231 USDT |
0.0223 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-09-22 |
0.0240 USDT |
4,243,928.1000 ZRC |
0.0255 USDT |
0.0229 USDT |
0.0256 USDT |
0.0229 USDT |
| 2025-09-21 |
0.0254 USDT |
4,016,970.6000 ZRC |
0.0256 USDT |
0.0250 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-09-20 |
0.0253 USDT |
3,752,430.0000 ZRC |
0.0250 USDT |
0.0250 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-09-19 |
0.0259 USDT |
1,233,645.5000 ZRC |
0.0266 USDT |
0.0254 USDT |
0.0269 USDT |
0.0256 USDT |
| 2025-09-18 |
0.0266 USDT |
1,527,262.8000 ZRC |
0.0265 USDT |
0.0262 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-09-17 |
0.0253 USDT |
3,008,647.9000 ZRC |
0.0254 USDT |
0.0248 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-09-16 |
0.0249 USDT |
2,773,618.1000 ZRC |
0.0253 USDT |
0.0244 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-09-15 |
0.0259 USDT |
4,100,222.7000 ZRC |
0.0265 USDT |
0.0248 USDT |
0.0269 USDT |
0.0248 USDT |
| 2025-09-14 |
0.0270 USDT |
2,106,599.3000 ZRC |
0.0274 USDT |
0.0262 USDT |
0.0275 USDT |
0.0268 USDT |
| 2025-09-13 |
0.0276 USDT |
1,959,799.8000 ZRC |
0.0275 USDT |
0.0271 USDT |
0.0279 USDT |
0.0273 USDT |
| 2025-09-12 |
0.0267 USDT |
1,858,433.6000 ZRC |
0.0267 USDT |
0.0264 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-09-11 |
0.0265 USDT |
2,112,512.5000 ZRC |
0.0266 USDT |
0.0259 USDT |
0.0269 USDT |
0.0262 USDT |
| 2025-09-10 |
0.0263 USDT |
1,510,653.1000 ZRC |
0.0261 USDT |
0.0259 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-09-09 |
0.0265 USDT |
2,817,801.5000 ZRC |
0.0264 USDT |
0.0259 USDT |
0.0271 USDT |
0.0260 USDT |
| 2025-09-08 |
0.0264 USDT |
3,844,511.3000 ZRC |
0.0251 USDT |
0.0249 USDT |
0.0272 USDT |
0.0264 USDT |
| 2025-09-07 |
0.0251 USDT |
1,249,795.3000 ZRC |
0.0250 USDT |
0.0247 USDT |
0.0254 USDT |
0.0251 USDT |
| 2025-09-06 |
0.0249 USDT |
1,233,583.5000 ZRC |
0.0249 USDT |
0.0246 USDT |
0.0252 USDT |
0.0248 USDT |
| 2025-09-05 |
0.0249 USDT |
3,245,081.5000 ZRC |
0.0243 USDT |
0.0243 USDT |
0.0256 USDT |
0.0250 USDT |
| 2025-09-04 |
0.0245 USDT |
2,564,540.6000 ZRC |
0.0256 USDT |
0.0241 USDT |
0.0257 USDT |
0.0243 USDT |
| 2025-09-03 |
0.0253 USDT |
1,410,315.5000 ZRC |
0.0253 USDT |
0.0249 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-09-02 |
0.0252 USDT |
2,241,703.2000 ZRC |
0.0252 USDT |
0.0247 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-09-01 |
0.0258 USDT |
3,784,035.7000 ZRC |
0.0265 USDT |
0.0248 USDT |
0.0266 USDT |
0.0249 USDT |
| 2025-08-31 |
0.0275 USDT |
729,452.5000 ZRC |
0.0272 USDT |
0.0272 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-08-30 |
0.0271 USDT |
1,391,218.5000 ZRC |
0.0275 USDT |
0.0267 USDT |
0.0275 USDT |
0.0269 USDT |
| 2025-08-29 |
0.0282 USDT |
7,056,830.8000 ZRC |
0.0279 USDT |
0.0268 USDT |
0.0300 USDT |
0.0268 USDT |
| 2025-08-28 |
0.0271 USDT |
5,718,976.0000 ZRC |
0.0254 USDT |
0.0251 USDT |
0.0287 USDT |
0.0274 USDT |