Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0228 USDT |
264,511.2000 ZRC |
0.0226 USDT |
0.0222 USDT |
0.0236 USDT |
0.0232 USDT |
| 2025-07-07 |
0.0236 USDT |
395,425.4000 ZRC |
0.0240 USDT |
0.0225 USDT |
0.0247 USDT |
0.0231 USDT |
| 2025-07-06 |
0.0238 USDT |
242,047.6000 ZRC |
0.0231 USDT |
0.0229 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-07-05 |
0.0239 USDT |
463,836.5000 ZRC |
0.0237 USDT |
0.0230 USDT |
0.0248 USDT |
0.0233 USDT |
| 2025-07-04 |
0.0254 USDT |
1,502,014.9000 ZRC |
0.0274 USDT |
0.0234 USDT |
0.0276 USDT |
0.0238 USDT |
| 2025-07-03 |
0.0235 USDT |
932,108.1000 ZRC |
0.0229 USDT |
0.0228 USDT |
0.0241 USDT |
0.0229 USDT |
| 2025-07-02 |
0.0226 USDT |
1,840,923.7000 ZRC |
0.0225 USDT |
0.0220 USDT |
0.0236 USDT |
0.0230 USDT |
| 2025-07-01 |
0.0228 USDT |
419,634.0000 ZRC |
0.0235 USDT |
0.0219 USDT |
0.0236 USDT |
0.0221 USDT |
| 2025-06-30 |
0.0238 USDT |
2,053,571.9000 ZRC |
0.0249 USDT |
0.0224 USDT |
0.0249 USDT |
0.0235 USDT |
| 2025-06-29 |
0.0264 USDT |
3,045,075.7000 ZRC |
0.0302 USDT |
0.0231 USDT |
0.0303 USDT |
0.0235 USDT |
| 2025-06-28 |
0.0242 USDT |
15,892,830.6000 ZRC |
0.0199 USDT |
0.0199 USDT |
0.0301 USDT |
0.0279 USDT |
| 2025-06-27 |
0.0199 USDT |
578,090.5000 ZRC |
0.0199 USDT |
0.0196 USDT |
0.0202 USDT |
0.0197 USDT |
| 2025-06-26 |
0.0206 USDT |
888,683.2000 ZRC |
0.0215 USDT |
0.0198 USDT |
0.0218 USDT |
0.0201 USDT |
| 2025-06-25 |
0.0220 USDT |
1,260,620.6000 ZRC |
0.0220 USDT |
0.0216 USDT |
0.0226 USDT |
0.0218 USDT |
| 2025-06-24 |
0.0228 USDT |
1,478,052.5000 ZRC |
0.0235 USDT |
0.0217 USDT |
0.0243 USDT |
0.0225 USDT |
| 2025-06-23 |
0.0219 USDT |
403,380.8000 ZRC |
0.0221 USDT |
0.0215 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-06-22 |
0.0222 USDT |
687,244.2000 ZRC |
0.0231 USDT |
0.0209 USDT |
0.0237 USDT |
0.0217 USDT |
| 2025-06-21 |
0.0247 USDT |
913,483.8000 ZRC |
0.0245 USDT |
0.0240 USDT |
0.0252 USDT |
0.0243 USDT |
| 2025-06-20 |
0.0270 USDT |
568,363.0000 ZRC |
0.0281 USDT |
0.0263 USDT |
0.0282 USDT |
0.0265 USDT |
| 2025-06-19 |
0.0293 USDT |
4,474,834.3000 ZRC |
0.0291 USDT |
0.0273 USDT |
0.0324 USDT |
0.0283 USDT |
| 2025-06-18 |
0.0274 USDT |
14,369,488.8000 ZRC |
0.0233 USDT |
0.0227 USDT |
0.0394 USDT |
0.0290 USDT |
| 2025-06-17 |
0.0266 USDT |
2,768,407.4000 ZRC |
0.0273 USDT |
0.0247 USDT |
0.0283 USDT |
0.0258 USDT |
| 2025-06-16 |
0.0282 USDT |
1,710,395.7000 ZRC |
0.0275 USDT |
0.0274 USDT |
0.0289 USDT |
0.0279 USDT |
| 2025-06-15 |
0.0281 USDT |
1,005,258.3000 ZRC |
0.0274 USDT |
0.0274 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-06-14 |
0.0274 USDT |
263,060.6000 ZRC |
0.0273 USDT |
0.0271 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-06-13 |
0.0290 USDT |
1,012,326.9000 ZRC |
0.0292 USDT |
0.0279 USDT |
0.0296 USDT |
0.0279 USDT |
| 2025-06-12 |
0.0300 USDT |
847,774.0000 ZRC |
0.0293 USDT |
0.0290 USDT |
0.0305 USDT |
0.0302 USDT |
| 2025-06-11 |
0.0292 USDT |
418,539.2000 ZRC |
0.0292 USDT |
0.0288 USDT |
0.0295 USDT |
0.0290 USDT |
| 2025-06-10 |
0.0292 USDT |
447,380.2000 ZRC |
0.0291 USDT |
0.0287 USDT |
0.0296 USDT |
0.0290 USDT |
| 2025-06-09 |
0.0282 USDT |
533,752.4000 ZRC |
0.0282 USDT |
0.0280 USDT |
0.0285 USDT |
0.0281 USDT |
| 2025-06-08 |
0.0287 USDT |
2,298,708.7000 ZRC |
0.0276 USDT |
0.0270 USDT |
0.0304 USDT |
0.0289 USDT |
| 2025-06-07 |
0.0277 USDT |
678,991.2000 ZRC |
0.0272 USDT |
0.0272 USDT |
0.0282 USDT |
0.0274 USDT |
| 2025-06-06 |
0.0284 USDT |
5,130,941.4000 ZRC |
0.0256 USDT |
0.0255 USDT |
0.0309 USDT |
0.0274 USDT |
| 2025-06-05 |
0.0286 USDT |
888,999.3000 ZRC |
0.0286 USDT |
0.0272 USDT |
0.0294 USDT |
0.0272 USDT |
| 2025-06-04 |
0.0290 USDT |
1,362,642.9000 ZRC |
0.0285 USDT |
0.0285 USDT |
0.0294 USDT |
0.0289 USDT |
| 2025-06-03 |
0.0314 USDT |
8,436,510.5000 ZRC |
0.0360 USDT |
0.0279 USDT |
0.0366 USDT |
0.0285 USDT |
| 2025-06-02 |
0.0357 USDT |
382,268.9000 ZRC |
0.0363 USDT |
0.0353 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-06-01 |
0.0362 USDT |
482,160.1000 ZRC |
0.0358 USDT |
0.0351 USDT |
0.0366 USDT |
0.0360 USDT |
| 2025-05-31 |
0.0359 USDT |
769,311.0000 ZRC |
0.0361 USDT |
0.0351 USDT |
0.0364 USDT |
0.0360 USDT |
| 2025-05-30 |
0.0386 USDT |
368,749.9000 ZRC |
0.0401 USDT |
0.0378 USDT |
0.0401 USDT |
0.0378 USDT |
| 2025-05-29 |
0.0412 USDT |
277,411.6000 ZRC |
0.0422 USDT |
0.0403 USDT |
0.0432 USDT |
0.0405 USDT |
| 2025-05-28 |
0.0423 USDT |
398,705.0000 ZRC |
0.0426 USDT |
0.0413 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-05-27 |
0.0427 USDT |
356,730.7000 ZRC |
0.0424 USDT |
0.0413 USDT |
0.0434 USDT |
0.0433 USDT |
| 2025-05-26 |
0.0427 USDT |
2,265,118.5000 ZRC |
0.0391 USDT |
0.0391 USDT |
0.0442 USDT |
0.0423 USDT |
| 2025-05-25 |
0.0399 USDT |
632,880.2000 ZRC |
0.0406 USDT |
0.0385 USDT |
0.0410 USDT |
0.0389 USDT |
| 2025-05-24 |
0.0423 USDT |
1,980,743.3000 ZRC |
0.0455 USDT |
0.0410 USDT |
0.0458 USDT |
0.0417 USDT |
| 2025-05-23 |
0.0491 USDT |
818,876.2000 ZRC |
0.0488 USDT |
0.0462 USDT |
0.0503 USDT |
0.0476 USDT |
| 2025-05-22 |
0.0480 USDT |
1,864,313.3000 ZRC |
0.0469 USDT |
0.0468 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-05-21 |
0.0467 USDT |
1,936,875.7000 ZRC |
0.0458 USDT |
0.0455 USDT |
0.0479 USDT |
0.0464 USDT |
| 2025-05-20 |
0.0459 USDT |
901,554.0000 ZRC |
0.0463 USDT |
0.0449 USDT |
0.0470 USDT |
0.0453 USDT |