Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0262 USDT |
3,256,778.3000 ZRC |
0.0263 USDT |
0.0256 USDT |
0.0270 USDT |
0.0258 USDT |
| 2025-08-26 |
0.0259 USDT |
2,200,425.0000 ZRC |
0.0259 USDT |
0.0255 USDT |
0.0265 USDT |
0.0259 USDT |
| 2025-08-25 |
0.0281 USDT |
1,124,388.1000 ZRC |
0.0289 USDT |
0.0270 USDT |
0.0296 USDT |
0.0280 USDT |
| 2025-08-24 |
0.0300 USDT |
3,125,929.7000 ZRC |
0.0292 USDT |
0.0288 USDT |
0.0308 USDT |
0.0294 USDT |
| 2025-08-23 |
0.0289 USDT |
940,990.7000 ZRC |
0.0295 USDT |
0.0284 USDT |
0.0296 USDT |
0.0287 USDT |
| 2025-08-22 |
0.0276 USDT |
1,898,738.1000 ZRC |
0.0276 USDT |
0.0258 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-08-21 |
0.0287 USDT |
402,203.9000 ZRC |
0.0291 USDT |
0.0283 USDT |
0.0293 USDT |
0.0283 USDT |
| 2025-08-20 |
0.0287 USDT |
761,842.2000 ZRC |
0.0274 USDT |
0.0274 USDT |
0.0294 USDT |
0.0291 USDT |
| 2025-08-19 |
0.0288 USDT |
1,319,565.8000 ZRC |
0.0291 USDT |
0.0274 USDT |
0.0297 USDT |
0.0279 USDT |
| 2025-08-18 |
0.0287 USDT |
996,037.2000 ZRC |
0.0297 USDT |
0.0279 USDT |
0.0297 USDT |
0.0291 USDT |
| 2025-08-17 |
0.0299 USDT |
1,377,899.4000 ZRC |
0.0300 USDT |
0.0292 USDT |
0.0306 USDT |
0.0298 USDT |
| 2025-08-16 |
0.0297 USDT |
986,589.5000 ZRC |
0.0301 USDT |
0.0290 USDT |
0.0306 USDT |
0.0298 USDT |
| 2025-08-15 |
0.0306 USDT |
1,940,540.5000 ZRC |
0.0311 USDT |
0.0289 USDT |
0.0313 USDT |
0.0293 USDT |
| 2025-08-14 |
0.0326 USDT |
2,972,912.7000 ZRC |
0.0352 USDT |
0.0310 USDT |
0.0353 USDT |
0.0319 USDT |
| 2025-08-13 |
0.0347 USDT |
6,932,628.3000 ZRC |
0.0350 USDT |
0.0338 USDT |
0.0357 USDT |
0.0354 USDT |
| 2025-08-12 |
0.0339 USDT |
1,491,822.3000 ZRC |
0.0340 USDT |
0.0328 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-08-11 |
0.0355 USDT |
3,239,936.7000 ZRC |
0.0352 USDT |
0.0345 USDT |
0.0363 USDT |
0.0353 USDT |
| 2025-08-10 |
0.0357 USDT |
4,708,678.2000 ZRC |
0.0365 USDT |
0.0346 USDT |
0.0371 USDT |
0.0350 USDT |
| 2025-08-09 |
0.0366 USDT |
3,463,342.8000 ZRC |
0.0356 USDT |
0.0353 USDT |
0.0378 USDT |
0.0365 USDT |
| 2025-08-08 |
0.0361 USDT |
4,987,508.8000 ZRC |
0.0362 USDT |
0.0351 USDT |
0.0376 USDT |
0.0357 USDT |
| 2025-08-07 |
0.0351 USDT |
6,462,695.5000 ZRC |
0.0330 USDT |
0.0326 USDT |
0.0374 USDT |
0.0372 USDT |
| 2025-08-06 |
0.0334 USDT |
2,249,192.8000 ZRC |
0.0341 USDT |
0.0326 USDT |
0.0341 USDT |
0.0332 USDT |
| 2025-08-05 |
0.0370 USDT |
4,560,780.6000 ZRC |
0.0363 USDT |
0.0341 USDT |
0.0388 USDT |
0.0347 USDT |
| 2025-08-04 |
0.0391 USDT |
8,098,170.5000 ZRC |
0.0333 USDT |
0.0327 USDT |
0.0453 USDT |
0.0356 USDT |
| 2025-08-03 |
0.0323 USDT |
1,373,288.1000 ZRC |
0.0310 USDT |
0.0305 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-08-02 |
0.0331 USDT |
1,369,388.5000 ZRC |
0.0341 USDT |
0.0309 USDT |
0.0348 USDT |
0.0315 USDT |