Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
1.5477 USDT |
516,563.4100 |
1.5375 USDT |
1.5159 USDT |
1.5716 USDT |
1.5508 USDT |
| 2025-10-30 |
1.5754 USDT |
1,568,802.1300 |
1.6373 USDT |
1.4944 USDT |
1.6566 USDT |
1.5247 USDT |
| 2025-10-29 |
1.6655 USDT |
370,887.6400 |
1.6583 USDT |
1.6463 USDT |
1.6946 USDT |
1.6860 USDT |
| 2025-10-28 |
1.6913 USDT |
1,230,502.7800 |
1.6913 USDT |
1.6298 USDT |
1.7483 USDT |
1.6619 USDT |
| 2025-10-27 |
1.7387 USDT |
833,581.6900 |
1.7600 USDT |
1.6904 USDT |
1.8051 USDT |
1.7058 USDT |
| 2025-10-26 |
1.7396 USDT |
411,296.7300 |
1.7214 USDT |
1.6938 USDT |
1.7722 USDT |
1.7531 USDT |
| 2025-10-25 |
1.6810 USDT |
283,466.3400 |
1.6896 USDT |
1.6636 USDT |
1.7022 USDT |
1.6934 USDT |
| 2025-10-24 |
1.7045 USDT |
711,356.1700 |
1.7121 USDT |
1.6660 USDT |
1.7483 USDT |
1.6863 USDT |
| 2025-10-23 |
1.6722 USDT |
262,462.4500 |
1.6560 USDT |
1.6452 USDT |
1.7005 USDT |
1.6815 USDT |
| 2025-10-22 |
1.6790 USDT |
1,441,510.0100 |
1.6612 USDT |
1.5961 USDT |
1.7436 USDT |
1.6195 USDT |
| 2025-10-21 |
1.7441 USDT |
1,381,542.0100 |
1.7295 USDT |
1.6896 USDT |
1.8246 USDT |
1.7758 USDT |
| 2025-10-20 |
1.7280 USDT |
957,616.6200 |
1.7020 USDT |
1.6409 USDT |
1.7893 USDT |
1.7175 USDT |
| 2025-10-19 |
1.7100 USDT |
846,710.3200 |
1.7071 USDT |
1.6679 USDT |
1.7665 USDT |
1.7496 USDT |
| 2025-10-18 |
1.7123 USDT |
520,474.8900 |
1.7016 USDT |
1.6796 USDT |
1.7477 USDT |
1.6912 USDT |
| 2025-10-17 |
1.6701 USDT |
1,650,318.4500 |
1.7193 USDT |
1.5897 USDT |
1.7726 USDT |
1.6672 USDT |
| 2025-10-16 |
1.8120 USDT |
1,288,501.4200 |
1.8462 USDT |
1.7279 USDT |
1.8646 USDT |
1.7771 USDT |
| 2025-10-15 |
1.8793 USDT |
1,357,432.9300 |
1.9204 USDT |
1.7994 USDT |
1.9745 USDT |
1.8348 USDT |
| 2025-10-14 |
1.9057 USDT |
1,711,198.3000 |
2.0364 USDT |
1.8223 USDT |
2.0443 USDT |
1.9280 USDT |
| 2025-10-13 |
1.9641 USDT |
1,594,232.2600 |
1.9552 USDT |
1.8973 USDT |
2.0264 USDT |
2.0233 USDT |
| 2025-10-12 |
1.8203 USDT |
1,588,859.7969 |
1.7282 USDT |
1.6949 USDT |
1.9915 USDT |
1.9698 USDT |
| 2025-10-11 |
1.8400 USDT |
1,294,729.3500 |
1.7961 USDT |
1.7359 USDT |
1.9427 USDT |
1.8059 USDT |
| 2025-10-10 |
2.2511 USDT |
1,047,045.5100 |
2.2757 USDT |
2.1535 USDT |
2.3195 USDT |
2.1981 USDT |
| 2025-10-09 |
2.3483 USDT |
793,353.1900 |
2.4316 USDT |
2.2477 USDT |
2.4412 USDT |
2.2873 USDT |
| 2025-10-08 |
2.4175 USDT |
775,834.5021 |
2.4206 USDT |
2.3360 USDT |
2.5075 USDT |
2.4017 USDT |
| 2025-10-07 |
2.4547 USDT |
1,052,965.5000 |
2.4219 USDT |
2.3545 USDT |
2.5704 USDT |
2.4157 USDT |
| 2025-10-06 |
2.3329 USDT |
1,113,351.3200 |
2.2750 USDT |
2.2330 USDT |
2.4925 USDT |
2.4343 USDT |
| 2025-10-05 |
2.3067 USDT |
754,935.1300 |
2.3118 USDT |
2.2458 USDT |
2.3576 USDT |
2.2533 USDT |
| 2025-10-04 |
2.3361 USDT |
641,102.3700 |
2.4177 USDT |
2.2707 USDT |
2.4198 USDT |
2.3147 USDT |
| 2025-10-03 |
2.3598 USDT |
1,455,170.8636 |
2.2861 USDT |
2.2327 USDT |
2.5104 USDT |
2.4377 USDT |
| 2025-10-02 |
2.3058 USDT |
1,669,778.2400 |
2.1756 USDT |
2.1694 USDT |
2.4083 USDT |
2.2673 USDT |
| 2025-10-01 |
2.0159 USDT |
657,314.7100 |
2.0010 USDT |
1.9534 USDT |
2.0728 USDT |
2.0557 USDT |
| 2025-09-30 |
2.1713 USDT |
490,197.1600 |
2.2569 USDT |
2.0867 USDT |
2.2685 USDT |
2.0925 USDT |
| 2025-09-29 |
2.2826 USDT |
964,009.0296 |
2.2927 USDT |
2.2256 USDT |
2.3410 USDT |
2.2860 USDT |
| 2025-09-28 |
2.3335 USDT |
824,765.9171 |
2.2879 USDT |
2.2564 USDT |
2.4341 USDT |
2.2913 USDT |
| 2025-09-27 |
2.3447 USDT |
810,250.5100 |
2.3616 USDT |
2.2955 USDT |
2.4235 USDT |
2.3191 USDT |
| 2025-09-26 |
2.2404 USDT |
1,338,211.0206 |
2.1510 USDT |
2.1007 USDT |
2.3596 USDT |
2.2712 USDT |
| 2025-09-25 |
2.0803 USDT |
1,836,521.7300 |
2.1596 USDT |
1.9709 USDT |
2.1708 USDT |
2.1633 USDT |
| 2025-09-24 |
2.1619 USDT |
1,636,778.2900 |
2.0701 USDT |
2.0550 USDT |
2.2425 USDT |
2.1856 USDT |
| 2025-09-23 |
1.9386 USDT |
1,090,481.9700 |
1.9184 USDT |
1.8500 USDT |
2.0923 USDT |
2.0776 USDT |
| 2025-09-22 |
1.8730 USDT |
1,687,101.5000 |
1.9906 USDT |
1.7777 USDT |
1.9996 USDT |
1.9172 USDT |
| 2025-09-21 |
2.0139 USDT |
393,699.1600 |
2.0365 USDT |
1.9850 USDT |
2.0460 USDT |
2.0000 USDT |
| 2025-09-20 |
1.9853 USDT |
438,967.2300 |
1.9742 USDT |
1.9400 USDT |
2.0260 USDT |
2.0097 USDT |
| 2025-09-19 |
2.0168 USDT |
551,134.4000 |
2.0741 USDT |
1.9639 USDT |
2.1000 USDT |
1.9813 USDT |
| 2025-09-18 |
2.0254 USDT |
645,795.4000 |
1.9990 USDT |
1.9773 USDT |
2.1111 USDT |
2.0924 USDT |
| 2025-09-17 |
1.9299 USDT |
843,165.9300 |
1.9282 USDT |
1.8833 USDT |
2.0226 USDT |
2.0025 USDT |
| 2025-09-16 |
1.8877 USDT |
377,649.0200 |
1.8863 USDT |
1.8458 USDT |
1.9168 USDT |
1.8743 USDT |
| 2025-09-15 |
1.9341 USDT |
589,125.1200 |
1.9860 USDT |
1.8548 USDT |
2.0176 USDT |
1.8648 USDT |
| 2025-09-14 |
2.0175 USDT |
627,023.6400 |
2.0803 USDT |
1.9504 USDT |
2.0894 USDT |
1.9989 USDT |
| 2025-09-13 |
2.0539 USDT |
620,868.5000 |
2.0285 USDT |
2.0109 USDT |
2.0948 USDT |
2.0820 USDT |
| 2025-09-12 |
2.0093 USDT |
438,981.0800 |
2.0320 USDT |
1.9674 USDT |
2.0543 USDT |
2.0315 USDT |