Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
3.5646 USDT |
200,078.5900 |
3.5714 USDT |
3.4367 USDT |
3.7106 USDT |
3.6369 USDT |
| 2024-09-10 |
3.5304 USDT |
123,919.0700 |
3.5662 USDT |
3.4685 USDT |
3.5965 USDT |
3.5807 USDT |
| 2024-09-09 |
3.4100 USDT |
101,916.5800 |
3.3695 USDT |
3.3247 USDT |
3.5317 USDT |
3.5186 USDT |
| 2024-09-08 |
3.3276 USDT |
125,452.1800 |
3.2785 USDT |
3.2542 USDT |
3.4348 USDT |
3.3826 USDT |
| 2024-09-07 |
3.3097 USDT |
71,861.0300 |
3.2015 USDT |
3.1917 USDT |
3.3847 USDT |
3.3600 USDT |
| 2024-09-06 |
3.2260 USDT |
309,113.6900 |
3.2272 USDT |
3.0433 USDT |
3.3623 USDT |
3.1684 USDT |
| 2024-09-05 |
3.2386 USDT |
120,590.4400 |
3.3365 USDT |
3.1867 USDT |
3.3526 USDT |
3.2332 USDT |
| 2024-09-04 |
3.2680 USDT |
318,028.4700 |
3.3444 USDT |
3.1294 USDT |
3.3931 USDT |
3.3491 USDT |
| 2024-09-03 |
3.5230 USDT |
242,182.5700 |
3.7971 USDT |
3.3143 USDT |
3.8111 USDT |
3.3900 USDT |
| 2024-09-02 |
3.7528 USDT |
207,749.3700 |
3.7310 USDT |
3.6281 USDT |
3.8695 USDT |
3.8045 USDT |
| 2024-09-01 |
3.8942 USDT |
187,537.6100 |
4.0415 USDT |
3.7800 USDT |
4.0435 USDT |
3.8761 USDT |
| 2024-08-31 |
4.1435 USDT |
114,722.9300 |
4.0451 USDT |
4.0080 USDT |
4.2505 USDT |
4.1013 USDT |
| 2024-08-30 |
4.1156 USDT |
286,552.8500 |
4.1434 USDT |
3.9120 USDT |
4.3194 USDT |
4.0781 USDT |
| 2024-08-29 |
4.1800 USDT |
252,457.5000 |
3.8552 USDT |
3.8280 USDT |
4.3586 USDT |
4.1641 USDT |
| 2024-08-28 |
3.7917 USDT |
186,025.4700 |
3.6840 USDT |
3.6678 USDT |
3.9657 USDT |
3.8117 USDT |
| 2024-08-27 |
3.8508 USDT |
186,954.5500 |
4.0443 USDT |
3.6003 USDT |
4.0975 USDT |
3.7026 USDT |
| 2024-08-26 |
4.1014 USDT |
211,188.4100 |
4.3600 USDT |
3.5960 USDT |
4.3790 USDT |
4.0328 USDT |
| 2024-08-25 |
4.2862 USDT |
255,115.3200 |
4.2242 USDT |
4.0320 USDT |
4.5142 USDT |
4.4232 USDT |
| 2024-08-24 |
4.1488 USDT |
204,709.9800 |
3.9063 USDT |
3.8363 USDT |
4.4253 USDT |
4.1849 USDT |
| 2024-08-23 |
3.7422 USDT |
142,891.4123 |
3.5988 USDT |
3.5988 USDT |
3.9320 USDT |
3.8934 USDT |
| 2024-08-22 |
3.5648 USDT |
92,231.5300 |
3.5192 USDT |
3.4826 USDT |
3.6651 USDT |
3.5558 USDT |
| 2024-08-21 |
3.4116 USDT |
162,297.1920 |
3.3809 USDT |
3.2658 USDT |
3.5380 USDT |
3.5236 USDT |
| 2024-08-20 |
3.4232 USDT |
154,023.3800 |
3.4016 USDT |
3.3120 USDT |
3.5514 USDT |
3.3885 USDT |
| 2024-08-19 |
3.3796 USDT |
126,815.7700 |
3.4525 USDT |
3.2834 USDT |
3.5036 USDT |
3.3625 USDT |
| 2024-08-18 |
3.4750 USDT |
129,139.9100 |
3.4600 USDT |
3.4238 USDT |
3.5279 USDT |
3.4882 USDT |
| 2024-08-17 |
3.5222 USDT |
201,212.3500 |
3.3573 USDT |
3.3482 USDT |
3.6813 USDT |
3.4699 USDT |
| 2024-08-16 |
3.2872 USDT |
181,690.3000 |
3.3664 USDT |
3.1717 USDT |
3.4594 USDT |
3.3664 USDT |
| 2024-08-15 |
3.4039 USDT |
220,773.9900 |
3.3770 USDT |
3.2736 USDT |
3.6200 USDT |
3.4542 USDT |
| 2024-08-14 |
3.4790 USDT |
193,382.1500 |
3.5389 USDT |
3.3430 USDT |
3.6052 USDT |
3.3533 USDT |
| 2024-08-13 |
3.4665 USDT |
174,547.1900 |
3.5063 USDT |
3.3522 USDT |
3.6235 USDT |
3.5477 USDT |
| 2024-08-12 |
3.4158 USDT |
299,007.8600 |
3.2518 USDT |
3.1867 USDT |
3.5700 USDT |
3.5113 USDT |
| 2024-08-11 |
3.4158 USDT |
228,567.2773 |
3.5088 USDT |
3.2364 USDT |
3.7684 USDT |
3.2681 USDT |
| 2024-08-10 |
3.5024 USDT |
50,721.6500 |
3.4716 USDT |
3.4494 USDT |
3.5627 USDT |
3.5496 USDT |
| 2024-08-09 |
3.5293 USDT |
122,163.2900 |
3.6000 USDT |
3.4481 USDT |
3.6448 USDT |
3.4840 USDT |
| 2024-08-08 |
3.2760 USDT |
288,052.4152 |
2.9895 USDT |
2.9000 USDT |
3.6507 USDT |
3.6244 USDT |
| 2024-08-07 |
3.2011 USDT |
187,944.8200 |
3.2821 USDT |
2.9664 USDT |
3.4240 USDT |
2.9842 USDT |
| 2024-08-06 |
3.2753 USDT |
264,798.6541 |
3.0726 USDT |
3.0726 USDT |
3.4427 USDT |
3.3138 USDT |
| 2024-08-05 |
2.9686 USDT |
1,292,676.9578 |
3.1720 USDT |
2.7308 USDT |
3.2600 USDT |
3.0710 USDT |
| 2024-08-04 |
3.4404 USDT |
365,228.5200 |
3.6313 USDT |
3.1445 USDT |
3.6450 USDT |
3.2233 USDT |
| 2024-08-03 |
3.6734 USDT |
234,006.3800 |
3.6217 USDT |
3.5224 USDT |
3.7985 USDT |
3.6056 USDT |
| 2024-08-02 |
3.8070 USDT |
399,712.5671 |
4.1103 USDT |
3.6000 USDT |
4.1342 USDT |
3.6105 USDT |
| 2024-08-01 |
4.1568 USDT |
235,097.9000 |
4.4504 USDT |
3.9721 USDT |
4.4870 USDT |
4.0034 USDT |
| 2024-07-31 |
4.5346 USDT |
244,790.6300 |
4.4600 USDT |
4.3879 USDT |
4.7112 USDT |
4.4729 USDT |
| 2024-07-30 |
4.5075 USDT |
178,441.4200 |
4.3646 USDT |
4.3107 USDT |
4.6140 USDT |
4.4203 USDT |
| 2024-07-29 |
4.4249 USDT |
357,430.0700 |
4.4160 USDT |
4.2488 USDT |
4.6355 USDT |
4.3542 USDT |
| 2024-07-28 |
4.4730 USDT |
122,283.9000 |
4.5723 USDT |
4.3909 USDT |
4.5998 USDT |
4.4361 USDT |
| 2024-07-27 |
4.6581 USDT |
478,684.1800 |
4.7059 USDT |
4.3944 USDT |
5.0230 USDT |
4.6033 USDT |
| 2024-07-26 |
4.6334 USDT |
300,504.4093 |
4.5685 USDT |
4.5089 USDT |
4.8571 USDT |
4.6348 USDT |
| 2024-07-25 |
4.5683 USDT |
437,738.3100 |
4.8177 USDT |
4.2899 USDT |
4.8588 USDT |
4.5234 USDT |
| 2024-07-24 |
4.8452 USDT |
503,143.9296 |
4.8889 USDT |
4.6200 USDT |
5.0371 USDT |
4.8261 USDT |