Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0387 USDT |
1,837,319.7000 ZRC |
0.0382 USDT |
0.0376 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-03-29 |
0.0384 USDT |
1,912,012.6000 ZRC |
0.0395 USDT |
0.0375 USDT |
0.0399 USDT |
0.0377 USDT |
| 2025-03-28 |
0.0399 USDT |
3,951,314.1000 ZRC |
0.0423 USDT |
0.0385 USDT |
0.0425 USDT |
0.0395 USDT |
| 2025-03-27 |
0.0426 USDT |
4,277,503.8000 ZRC |
0.0427 USDT |
0.0419 USDT |
0.0435 USDT |
0.0422 USDT |
| 2025-03-26 |
0.0436 USDT |
3,224,670.3000 ZRC |
0.0438 USDT |
0.0422 USDT |
0.0445 USDT |
0.0424 USDT |
| 2025-03-25 |
0.0428 USDT |
6,764,932.0000 ZRC |
0.0420 USDT |
0.0410 USDT |
0.0445 USDT |
0.0440 USDT |
| 2025-03-24 |
0.0417 USDT |
2,584,868.1000 ZRC |
0.0404 USDT |
0.0399 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-03-23 |
0.0401 USDT |
775,693.6000 ZRC |
0.0402 USDT |
0.0397 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-03-22 |
0.0403 USDT |
1,222,147.1000 ZRC |
0.0391 USDT |
0.0391 USDT |
0.0411 USDT |
0.0402 USDT |
| 2025-03-21 |
0.0392 USDT |
2,672,066.9000 ZRC |
0.0401 USDT |
0.0384 USDT |
0.0404 USDT |
0.0392 USDT |
| 2025-03-20 |
0.0407 USDT |
7,788,203.0000 ZRC |
0.0418 USDT |
0.0395 USDT |
0.0421 USDT |
0.0401 USDT |
| 2025-03-19 |
0.0401 USDT |
2,898,018.2000 ZRC |
0.0396 USDT |
0.0394 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-03-18 |
0.0387 USDT |
2,927,533.8000 ZRC |
0.0390 USDT |
0.0380 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-03-17 |
0.0393 USDT |
7,526,685.9000 ZRC |
0.0392 USDT |
0.0384 USDT |
0.0402 USDT |
0.0391 USDT |
| 2025-03-16 |
0.0397 USDT |
1,668,340.0000 ZRC |
0.0402 USDT |
0.0386 USDT |
0.0405 USDT |
0.0389 USDT |
| 2025-03-15 |
0.0400 USDT |
1,387,870.1000 ZRC |
0.0393 USDT |
0.0393 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-03-14 |
0.0398 USDT |
7,011,626.3000 ZRC |
0.0389 USDT |
0.0389 USDT |
0.0412 USDT |
0.0406 USDT |
| 2025-03-13 |
0.0395 USDT |
10,003,793.1000 ZRC |
0.0399 USDT |
0.0388 USDT |
0.0401 USDT |
0.0395 USDT |
| 2025-03-12 |
0.0402 USDT |
6,055,160.2000 ZRC |
0.0406 USDT |
0.0386 USDT |
0.0414 USDT |
0.0394 USDT |
| 2025-03-11 |
0.0384 USDT |
3,382,614.0000 ZRC |
0.0379 USDT |
0.0357 USDT |
0.0402 USDT |
0.0391 USDT |
| 2025-03-10 |
0.0415 USDT |
3,176,311.7000 ZRC |
0.0404 USDT |
0.0398 USDT |
0.0428 USDT |
0.0412 USDT |
| 2025-03-09 |
0.0425 USDT |
6,210,563.6000 ZRC |
0.0444 USDT |
0.0395 USDT |
0.0448 USDT |
0.0403 USDT |
| 2025-03-08 |
0.0429 USDT |
4,043,995.8000 ZRC |
0.0424 USDT |
0.0419 USDT |
0.0446 USDT |
0.0444 USDT |
| 2025-03-07 |
0.0436 USDT |
8,169,954.9000 ZRC |
0.0437 USDT |
0.0418 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-03-06 |
0.0454 USDT |
13,985,043.0000 ZRC |
0.0449 USDT |
0.0430 USDT |
0.0467 USDT |
0.0433 USDT |
| 2025-03-05 |
0.0448 USDT |
16,192,211.5000 ZRC |
0.0434 USDT |
0.0422 USDT |
0.0468 USDT |
0.0450 USDT |
| 2025-03-04 |
0.0436 USDT |
9,327,815.4000 ZRC |
0.0462 USDT |
0.0407 USDT |
0.0465 USDT |
0.0415 USDT |
| 2025-03-03 |
0.0480 USDT |
5,550,170.0000 ZRC |
0.0527 USDT |
0.0448 USDT |
0.0527 USDT |
0.0457 USDT |
| 2025-03-02 |
0.0455 USDT |
5,166,617.6000 ZRC |
0.0446 USDT |
0.0428 USDT |
0.0522 USDT |
0.0519 USDT |
| 2025-03-01 |
0.0438 USDT |
2,350,557.1000 ZRC |
0.0435 USDT |
0.0426 USDT |
0.0449 USDT |
0.0443 USDT |
| 2025-02-28 |
0.0444 USDT |
7,034,182.8000 ZRC |
0.0477 USDT |
0.0426 USDT |
0.0480 USDT |
0.0433 USDT |
| 2025-02-27 |
0.0474 USDT |
3,725,143.8000 ZRC |
0.0474 USDT |
0.0460 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-02-26 |
0.0551 USDT |
2,647,160.4000 ZRC |
0.0557 USDT |
0.0525 USDT |
0.0563 USDT |
0.0525 USDT |
| 2025-02-25 |
0.0548 USDT |
7,914,787.6000 ZRC |
0.0588 USDT |
0.0526 USDT |
0.0592 USDT |
0.0542 USDT |
| 2025-02-24 |
0.0630 USDT |
3,526,081.3000 ZRC |
0.0665 USDT |
0.0590 USDT |
0.0669 USDT |
0.0593 USDT |
| 2025-02-23 |
0.0650 USDT |
5,208,333.4000 ZRC |
0.0642 USDT |
0.0634 USDT |
0.0670 USDT |
0.0655 USDT |
| 2025-02-22 |
0.0613 USDT |
4,389,527.2000 ZRC |
0.0610 USDT |
0.0603 USDT |
0.0655 USDT |
0.0642 USDT |
| 2025-02-21 |
0.0653 USDT |
7,577,329.6000 ZRC |
0.0638 USDT |
0.0611 USDT |
0.0757 USDT |
0.0614 USDT |
| 2025-02-20 |
0.0630 USDT |
3,305,152.5000 ZRC |
0.0628 USDT |
0.0619 USDT |
0.0652 USDT |
0.0647 USDT |
| 2025-02-19 |
0.0633 USDT |
2,877,708.7000 ZRC |
0.0630 USDT |
0.0619 USDT |
0.0652 USDT |
0.0632 USDT |
| 2025-02-18 |
0.0627 USDT |
4,788,077.7000 ZRC |
0.0644 USDT |
0.0610 USDT |
0.0646 USDT |
0.0616 USDT |
| 2025-02-17 |
0.0647 USDT |
4,318,562.0000 ZRC |
0.0631 USDT |
0.0623 USDT |
0.0669 USDT |
0.0644 USDT |
| 2025-02-16 |
0.0632 USDT |
3,741,887.5000 ZRC |
0.0631 USDT |
0.0619 USDT |
0.0647 USDT |
0.0627 USDT |
| 2025-02-15 |
0.0621 USDT |
2,430,007.3000 ZRC |
0.0622 USDT |
0.0608 USDT |
0.0636 USDT |
0.0635 USDT |
| 2025-02-14 |
0.0609 USDT |
7,189,392.9000 ZRC |
0.0580 USDT |
0.0572 USDT |
0.0652 USDT |
0.0629 USDT |
| 2025-02-13 |
0.0572 USDT |
8,636,934.3000 ZRC |
0.0575 USDT |
0.0553 USDT |
0.0595 USDT |
0.0577 USDT |
| 2025-02-12 |
0.0534 USDT |
19,909,272.2000 ZRC |
0.0472 USDT |
0.0460 USDT |
0.0582 USDT |
0.0574 USDT |
| 2025-02-11 |
0.0396 USDT |
3,314,525.0000 ZRC |
0.0387 USDT |
0.0381 USDT |
0.0409 USDT |
0.0383 USDT |
| 2025-02-10 |
0.0403 USDT |
4,627,633.7000 ZRC |
0.0417 USDT |
0.0383 USDT |
0.0422 USDT |
0.0384 USDT |
| 2025-02-09 |
0.0419 USDT |
5,022,018.2000 ZRC |
0.0417 USDT |
0.0408 USDT |
0.0431 USDT |
0.0414 USDT |