Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0452 USDT |
1,357,654.7000 ZRC |
0.0472 USDT |
0.0442 USDT |
0.0473 USDT |
0.0461 USDT |
| 2025-05-18 |
0.0472 USDT |
1,194,049.6000 ZRC |
0.0468 USDT |
0.0448 USDT |
0.0486 USDT |
0.0465 USDT |
| 2025-05-17 |
0.0469 USDT |
760,536.7000 ZRC |
0.0478 USDT |
0.0464 USDT |
0.0478 USDT |
0.0465 USDT |
| 2025-05-16 |
0.0484 USDT |
922,845.9000 ZRC |
0.0479 USDT |
0.0475 USDT |
0.0496 USDT |
0.0482 USDT |
| 2025-05-15 |
0.0484 USDT |
1,720,175.2000 ZRC |
0.0499 USDT |
0.0475 USDT |
0.0504 USDT |
0.0485 USDT |
| 2025-05-14 |
0.0514 USDT |
2,560,327.8000 ZRC |
0.0509 USDT |
0.0492 USDT |
0.0533 USDT |
0.0503 USDT |
| 2025-05-13 |
0.0485 USDT |
1,909,944.7000 ZRC |
0.0484 USDT |
0.0467 USDT |
0.0514 USDT |
0.0510 USDT |
| 2025-05-12 |
0.0493 USDT |
2,070,307.2000 ZRC |
0.0492 USDT |
0.0465 USDT |
0.0510 USDT |
0.0481 USDT |
| 2025-05-11 |
0.0498 USDT |
3,824,408.0000 ZRC |
0.0519 USDT |
0.0480 USDT |
0.0525 USDT |
0.0492 USDT |
| 2025-05-10 |
0.0495 USDT |
1,705,885.0000 ZRC |
0.0485 USDT |
0.0480 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-05-09 |
0.0484 USDT |
2,760,245.4000 ZRC |
0.0464 USDT |
0.0461 USDT |
0.0505 USDT |
0.0485 USDT |
| 2025-05-08 |
0.0414 USDT |
1,854,880.4000 ZRC |
0.0391 USDT |
0.0389 USDT |
0.0467 USDT |
0.0459 USDT |
| 2025-05-07 |
0.0396 USDT |
1,652,888.8000 ZRC |
0.0397 USDT |
0.0385 USDT |
0.0402 USDT |
0.0385 USDT |
| 2025-05-06 |
0.0385 USDT |
5,960,058.5000 ZRC |
0.0388 USDT |
0.0378 USDT |
0.0391 USDT |
0.0389 USDT |
| 2025-05-05 |
0.0391 USDT |
4,080,437.9000 ZRC |
0.0393 USDT |
0.0385 USDT |
0.0399 USDT |
0.0388 USDT |
| 2025-05-04 |
0.0399 USDT |
1,200,667.4000 ZRC |
0.0399 USDT |
0.0395 USDT |
0.0403 USDT |
0.0397 USDT |
| 2025-05-03 |
0.0400 USDT |
1,463,379.8000 ZRC |
0.0407 USDT |
0.0395 USDT |
0.0409 USDT |
0.0402 USDT |
| 2025-05-02 |
0.0406 USDT |
689,299.3000 ZRC |
0.0406 USDT |
0.0401 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-05-01 |
0.0402 USDT |
2,633,449.4000 ZRC |
0.0399 USDT |
0.0397 USDT |
0.0414 USDT |
0.0408 USDT |
| 2025-04-30 |
0.0396 USDT |
4,763,872.3000 ZRC |
0.0395 USDT |
0.0384 USDT |
0.0404 USDT |
0.0401 USDT |
| 2025-04-29 |
0.0403 USDT |
5,435,974.0000 ZRC |
0.0397 USDT |
0.0394 USDT |
0.0411 USDT |
0.0404 USDT |
| 2025-04-28 |
0.0391 USDT |
6,485,792.9000 ZRC |
0.0385 USDT |
0.0378 USDT |
0.0402 USDT |
0.0399 USDT |
| 2025-04-27 |
0.0391 USDT |
5,956,045.3000 ZRC |
0.0396 USDT |
0.0384 USDT |
0.0402 USDT |
0.0387 USDT |
| 2025-04-26 |
0.0392 USDT |
2,533,456.3000 ZRC |
0.0390 USDT |
0.0385 USDT |
0.0399 USDT |
0.0391 USDT |
| 2025-04-25 |
0.0394 USDT |
2,803,181.6000 ZRC |
0.0394 USDT |
0.0387 USDT |
0.0401 USDT |
0.0394 USDT |
| 2025-04-24 |
0.0392 USDT |
2,944,914.5000 ZRC |
0.0398 USDT |
0.0382 USDT |
0.0403 USDT |
0.0393 USDT |
| 2025-04-23 |
0.0396 USDT |
4,411,716.3000 ZRC |
0.0389 USDT |
0.0386 USDT |
0.0404 USDT |
0.0393 USDT |
| 2025-04-22 |
0.0368 USDT |
3,798,630.9000 ZRC |
0.0355 USDT |
0.0350 USDT |
0.0387 USDT |
0.0379 USDT |
| 2025-04-21 |
0.0363 USDT |
2,647,348.9000 ZRC |
0.0353 USDT |
0.0352 USDT |
0.0369 USDT |
0.0355 USDT |
| 2025-04-20 |
0.0359 USDT |
1,332,601.9000 ZRC |
0.0362 USDT |
0.0350 USDT |
0.0365 USDT |
0.0351 USDT |
| 2025-04-19 |
0.0360 USDT |
1,776,402.9000 ZRC |
0.0363 USDT |
0.0354 USDT |
0.0367 USDT |
0.0358 USDT |
| 2025-04-18 |
0.0362 USDT |
3,275,828.6000 ZRC |
0.0364 USDT |
0.0357 USDT |
0.0366 USDT |
0.0364 USDT |
| 2025-04-17 |
0.0366 USDT |
3,200,129.7000 ZRC |
0.0362 USDT |
0.0358 USDT |
0.0377 USDT |
0.0363 USDT |
| 2025-04-16 |
0.0372 USDT |
13,752,580.5000 ZRC |
0.0339 USDT |
0.0325 USDT |
0.0487 USDT |
0.0358 USDT |
| 2025-04-15 |
0.0351 USDT |
3,973,327.9000 ZRC |
0.0347 USDT |
0.0337 USDT |
0.0392 USDT |
0.0340 USDT |
| 2025-04-14 |
0.0348 USDT |
2,498,739.1000 ZRC |
0.0338 USDT |
0.0338 USDT |
0.0358 USDT |
0.0346 USDT |
| 2025-04-13 |
0.0341 USDT |
2,251,961.1000 ZRC |
0.0346 USDT |
0.0335 USDT |
0.0349 USDT |
0.0338 USDT |
| 2025-04-12 |
0.0340 USDT |
5,446,046.3000 ZRC |
0.0333 USDT |
0.0326 USDT |
0.0353 USDT |
0.0347 USDT |
| 2025-04-11 |
0.0340 USDT |
10,191,674.0000 ZRC |
0.0338 USDT |
0.0324 USDT |
0.0371 USDT |
0.0338 USDT |
| 2025-04-10 |
0.0290 USDT |
29,176,923.7000 ZRC |
0.0261 USDT |
0.0231 USDT |
0.0356 USDT |
0.0338 USDT |
| 2025-04-09 |
0.0244 USDT |
13,665,921.8000 ZRC |
0.0250 USDT |
0.0234 USDT |
0.0267 USDT |
0.0263 USDT |
| 2025-04-08 |
0.0259 USDT |
9,613,507.5000 ZRC |
0.0255 USDT |
0.0244 USDT |
0.0281 USDT |
0.0249 USDT |
| 2025-04-07 |
0.0248 USDT |
13,399,553.3000 ZRC |
0.0247 USDT |
0.0225 USDT |
0.0269 USDT |
0.0252 USDT |
| 2025-04-06 |
0.0282 USDT |
4,314,596.9000 ZRC |
0.0310 USDT |
0.0255 USDT |
0.0310 USDT |
0.0258 USDT |
| 2025-04-05 |
0.0311 USDT |
2,670,709.3000 ZRC |
0.0301 USDT |
0.0296 USDT |
0.0325 USDT |
0.0308 USDT |
| 2025-04-04 |
0.0311 USDT |
4,236,825.5000 ZRC |
0.0336 USDT |
0.0289 USDT |
0.0338 USDT |
0.0294 USDT |
| 2025-04-03 |
0.0338 USDT |
3,398,240.4000 ZRC |
0.0365 USDT |
0.0318 USDT |
0.0369 USDT |
0.0337 USDT |
| 2025-04-02 |
0.0394 USDT |
6,375,359.5000 ZRC |
0.0401 USDT |
0.0379 USDT |
0.0405 USDT |
0.0381 USDT |
| 2025-04-01 |
0.0392 USDT |
1,227,514.9000 ZRC |
0.0382 USDT |
0.0382 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-03-31 |
0.0384 USDT |
3,072,206.4000 ZRC |
0.0381 USDT |
0.0374 USDT |
0.0392 USDT |
0.0388 USDT |