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