Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |