Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-01 |
0.0360 USDT |
6,144,137.9000 ZRC |
0.0375 USDT |
0.0333 USDT |
0.0381 USDT |
0.0339 USDT |
| 2025-07-31 |
0.0382 USDT |
5,577,416.3000 ZRC |
0.0359 USDT |
0.0349 USDT |
0.0414 USDT |
0.0385 USDT |
| 2025-07-30 |
0.0372 USDT |
6,132,239.0000 ZRC |
0.0390 USDT |
0.0346 USDT |
0.0400 USDT |
0.0358 USDT |
| 2025-07-29 |
0.0387 USDT |
20,098,183.2000 ZRC |
0.0393 USDT |
0.0345 USDT |
0.0491 USDT |
0.0391 USDT |
| 2025-07-28 |
0.0370 USDT |
6,112,677.8000 ZRC |
0.0351 USDT |
0.0304 USDT |
0.0426 USDT |
0.0414 USDT |
| 2025-07-27 |
0.0351 USDT |
1,046,426.6000 ZRC |
0.0356 USDT |
0.0334 USDT |
0.0362 USDT |
0.0339 USDT |
| 2025-07-26 |
0.0371 USDT |
1,524,861.2000 ZRC |
0.0384 USDT |
0.0350 USDT |
0.0390 USDT |
0.0357 USDT |
| 2025-07-25 |
0.0431 USDT |
5,636,076.0000 ZRC |
0.0469 USDT |
0.0328 USDT |
0.0516 USDT |
0.0343 USDT |
| 2025-07-24 |
0.0402 USDT |
12,445,597.6000 ZRC |
0.0351 USDT |
0.0321 USDT |
0.0485 USDT |
0.0441 USDT |
| 2025-07-23 |
0.0281 USDT |
910,362.2000 ZRC |
0.0273 USDT |
0.0259 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-07-22 |
0.0275 USDT |
392,826.7000 ZRC |
0.0285 USDT |
0.0265 USDT |
0.0285 USDT |
0.0275 USDT |
| 2025-07-21 |
0.0285 USDT |
229,592.4000 ZRC |
0.0270 USDT |
0.0270 USDT |
0.0297 USDT |
0.0284 USDT |
| 2025-07-20 |
0.0280 USDT |
276,997.1000 ZRC |
0.0270 USDT |
0.0268 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-07-19 |
0.0272 USDT |
329,214.0000 ZRC |
0.0258 USDT |
0.0251 USDT |
0.0279 USDT |
0.0274 USDT |
| 2025-07-18 |
0.0266 USDT |
447,397.6000 ZRC |
0.0268 USDT |
0.0255 USDT |
0.0271 USDT |
0.0258 USDT |
| 2025-07-17 |
0.0271 USDT |
229,794.8000 ZRC |
0.0263 USDT |
0.0259 USDT |
0.0279 USDT |
0.0277 USDT |
| 2025-07-16 |
0.0266 USDT |
491,243.7000 ZRC |
0.0270 USDT |
0.0258 USDT |
0.0275 USDT |
0.0261 USDT |
| 2025-07-15 |
0.0269 USDT |
1,931,747.8000 ZRC |
0.0248 USDT |
0.0244 USDT |
0.0288 USDT |
0.0259 USDT |
| 2025-07-14 |
0.0247 USDT |
205,974.6000 ZRC |
0.0244 USDT |
0.0240 USDT |
0.0252 USDT |
0.0245 USDT |
| 2025-07-13 |
0.0246 USDT |
191,632.9000 ZRC |
0.0234 USDT |
0.0234 USDT |
0.0254 USDT |
0.0248 USDT |
| 2025-07-12 |
0.0239 USDT |
169,446.0000 ZRC |
0.0246 USDT |
0.0230 USDT |
0.0248 USDT |
0.0234 USDT |
| 2025-07-11 |
0.0252 USDT |
192,931.2000 ZRC |
0.0245 USDT |
0.0242 USDT |
0.0260 USDT |
0.0250 USDT |
| 2025-07-10 |
0.0235 USDT |
171,312.6000 ZRC |
0.0235 USDT |
0.0232 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-07-09 |
0.0235 USDT |
127,008.2000 ZRC |
0.0238 USDT |
0.0231 USDT |
0.0238 USDT |
0.0237 USDT |