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