Identifier on Kucoin: ZRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0416 USDT |
5,375,696.3000 ZRC |
0.0415 USDT |
0.0410 USDT |
0.0428 USDT |
0.0422 USDT |
| 2025-02-07 |
0.0443 USDT |
4,502,145.5000 ZRC |
0.0445 USDT |
0.0426 USDT |
0.0460 USDT |
0.0428 USDT |
| 2025-02-06 |
0.0472 USDT |
5,354,352.5000 ZRC |
0.0485 USDT |
0.0448 USDT |
0.0499 USDT |
0.0449 USDT |
| 2025-02-05 |
0.0498 USDT |
6,165,205.1000 ZRC |
0.0494 USDT |
0.0479 USDT |
0.0514 USDT |
0.0482 USDT |
| 2025-02-04 |
0.0515 USDT |
9,436,738.5000 ZRC |
0.0560 USDT |
0.0488 USDT |
0.0564 USDT |
0.0491 USDT |
| 2025-02-03 |
0.0419 USDT |
22,337,833.6000 ZRC |
0.0484 USDT |
0.0347 USDT |
0.0502 USDT |
0.0485 USDT |
| 2025-02-02 |
0.0546 USDT |
8,115,327.2000 ZRC |
0.0590 USDT |
0.0465 USDT |
0.0605 USDT |
0.0484 USDT |
| 2025-02-01 |
0.0637 USDT |
1,951,158.3000 ZRC |
0.0650 USDT |
0.0612 USDT |
0.0662 USDT |
0.0614 USDT |
| 2025-01-31 |
0.0634 USDT |
7,723,534.1000 ZRC |
0.0625 USDT |
0.0619 USDT |
0.0680 USDT |
0.0650 USDT |
| 2025-01-30 |
0.0634 USDT |
10,492,803.1000 ZRC |
0.0620 USDT |
0.0615 USDT |
0.0649 USDT |
0.0632 USDT |
| 2025-01-29 |
0.0621 USDT |
17,345,860.2000 ZRC |
0.0609 USDT |
0.0607 USDT |
0.0635 USDT |
0.0630 USDT |
| 2025-01-28 |
0.0627 USDT |
18,489,007.3000 ZRC |
0.0616 USDT |
0.0605 USDT |
0.0654 USDT |
0.0621 USDT |
| 2025-01-27 |
0.0607 USDT |
32,954,323.2000 ZRC |
0.0644 USDT |
0.0541 USDT |
0.0655 USDT |
0.0614 USDT |
| 2025-01-26 |
0.0657 USDT |
3,631,200.4000 ZRC |
0.0658 USDT |
0.0649 USDT |
0.0676 USDT |
0.0649 USDT |
| 2025-01-25 |
0.0658 USDT |
4,105,499.3000 ZRC |
0.0659 USDT |
0.0648 USDT |
0.0669 USDT |
0.0658 USDT |
| 2025-01-24 |
0.0667 USDT |
8,173,321.0000 ZRC |
0.0656 USDT |
0.0631 USDT |
0.0696 USDT |
0.0672 USDT |
| 2025-01-23 |
0.0639 USDT |
6,494,711.6000 ZRC |
0.0640 USDT |
0.0626 USDT |
0.0658 USDT |
0.0642 USDT |
| 2025-01-22 |
0.0660 USDT |
7,055,821.0000 ZRC |
0.0679 USDT |
0.0639 USDT |
0.0691 USDT |
0.0643 USDT |
| 2025-01-21 |
0.0663 USDT |
12,810,423.9000 ZRC |
0.0664 USDT |
0.0635 USDT |
0.0695 USDT |
0.0694 USDT |
| 2025-01-20 |
0.0676 USDT |
16,566,362.5000 ZRC |
0.0671 USDT |
0.0641 USDT |
0.0712 USDT |
0.0671 USDT |
| 2025-01-19 |
0.0678 USDT |
10,924,073.6000 ZRC |
0.0695 USDT |
0.0635 USDT |
0.0722 USDT |
0.0680 USDT |
| 2025-01-18 |
0.0704 USDT |
9,422,189.6000 ZRC |
0.0735 USDT |
0.0683 USDT |
0.0739 USDT |
0.0685 USDT |
| 2025-01-17 |
0.0725 USDT |
3,999,595.4000 ZRC |
0.0701 USDT |
0.0700 USDT |
0.0748 USDT |
0.0740 USDT |
| 2025-01-16 |
0.0703 USDT |
5,647,006.1000 ZRC |
0.0723 USDT |
0.0689 USDT |
0.0724 USDT |
0.0717 USDT |
| 2025-01-15 |
0.0691 USDT |
8,196,192.6000 ZRC |
0.0688 USDT |
0.0667 USDT |
0.0730 USDT |
0.0721 USDT |
| 2025-01-14 |
0.0687 USDT |
7,154,180.4000 ZRC |
0.0693 USDT |
0.0673 USDT |
0.0709 USDT |
0.0689 USDT |
| 2025-01-13 |
0.0720 USDT |
28,009,673.0000 ZRC |
0.0670 USDT |
0.0660 USDT |
0.0959 USDT |
0.0692 USDT |
| 2025-01-12 |
0.0674 USDT |
1,847,627.6000 ZRC |
0.0683 USDT |
0.0660 USDT |
0.0683 USDT |
0.0660 USDT |
| 2025-01-11 |
0.0678 USDT |
2,233,890.0000 ZRC |
0.0683 USDT |
0.0669 USDT |
0.0686 USDT |
0.0681 USDT |
| 2025-01-10 |
0.0679 USDT |
6,223,555.6000 ZRC |
0.0642 USDT |
0.0637 USDT |
0.0708 USDT |
0.0682 USDT |
| 2025-01-09 |
0.0656 USDT |
5,708,811.8000 ZRC |
0.0667 USDT |
0.0638 USDT |
0.0676 USDT |
0.0643 USDT |
| 2025-01-08 |
0.0677 USDT |
5,930,917.9000 ZRC |
0.0664 USDT |
0.0660 USDT |
0.0704 USDT |
0.0666 USDT |
| 2025-01-07 |
0.0710 USDT |
4,839,335.6000 ZRC |
0.0756 USDT |
0.0661 USDT |
0.0762 USDT |
0.0665 USDT |
| 2025-01-06 |
0.0741 USDT |
8,513,167.1000 ZRC |
0.0734 USDT |
0.0672 USDT |
0.0767 USDT |
0.0755 USDT |
| 2025-01-05 |
0.0733 USDT |
3,229,389.5000 ZRC |
0.0747 USDT |
0.0721 USDT |
0.0748 USDT |
0.0726 USDT |
| 2025-01-04 |
0.0742 USDT |
6,159,209.5000 ZRC |
0.0747 USDT |
0.0725 USDT |
0.0762 USDT |
0.0736 USDT |
| 2025-01-03 |
0.0725 USDT |
13,849,045.0000 ZRC |
0.0728 USDT |
0.0717 USDT |
0.0749 USDT |
0.0749 USDT |
| 2025-01-02 |
0.0727 USDT |
9,446,191.9000 ZRC |
0.0719 USDT |
0.0712 USDT |
0.0741 USDT |
0.0727 USDT |
| 2025-01-01 |
0.0706 USDT |
5,203,077.1000 ZRC |
0.0702 USDT |
0.0695 USDT |
0.0718 USDT |
0.0712 USDT |
| 2024-12-31 |
0.0718 USDT |
6,371,535.6000 ZRC |
0.0739 USDT |
0.0696 USDT |
0.0741 USDT |
0.0697 USDT |
| 2024-12-30 |
0.0731 USDT |
13,131,817.8000 ZRC |
0.0735 USDT |
0.0710 USDT |
0.0762 USDT |
0.0730 USDT |
| 2024-12-29 |
0.0761 USDT |
3,401,675.4000 ZRC |
0.0778 USDT |
0.0737 USDT |
0.0779 USDT |
0.0746 USDT |
| 2024-12-28 |
0.0777 USDT |
8,869,992.1000 ZRC |
0.0743 USDT |
0.0738 USDT |
0.0805 USDT |
0.0767 USDT |
| 2024-12-27 |
0.0746 USDT |
9,814,711.4000 ZRC |
0.0732 USDT |
0.0728 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-12-26 |
0.0744 USDT |
10,263,893.3000 ZRC |
0.0773 USDT |
0.0719 USDT |
0.0783 USDT |
0.0722 USDT |
| 2024-12-25 |
0.0768 USDT |
12,447,173.2000 ZRC |
0.0763 USDT |
0.0751 USDT |
0.0787 USDT |
0.0769 USDT |
| 2024-12-24 |
0.0749 USDT |
12,408,176.0000 ZRC |
0.0758 USDT |
0.0735 USDT |
0.0763 USDT |
0.0761 USDT |
| 2024-12-23 |
0.0725 USDT |
6,172,871.4000 ZRC |
0.0727 USDT |
0.0709 USDT |
0.0747 USDT |
0.0742 USDT |
| 2024-12-22 |
0.0749 USDT |
8,593,223.2000 ZRC |
0.0760 USDT |
0.0726 USDT |
0.0772 USDT |
0.0736 USDT |
| 2024-12-21 |
0.0765 USDT |
14,051,311.2000 ZRC |
0.0762 USDT |
0.0733 USDT |
0.0795 USDT |
0.0765 USDT |