Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
2.0164 USDT |
327,428.5000 |
2.0169 USDT |
1.9820 USDT |
2.0426 USDT |
1.9994 USDT |
| 2025-09-10 |
2.0032 USDT |
630,602.4000 |
1.9818 USDT |
1.9654 USDT |
2.0481 USDT |
2.0054 USDT |
| 2025-09-09 |
1.9918 USDT |
768,634.7400 |
1.9731 USDT |
1.9444 USDT |
2.0469 USDT |
1.9637 USDT |
| 2025-09-08 |
1.9456 USDT |
687,171.5100 |
1.8834 USDT |
1.8704 USDT |
1.9945 USDT |
1.9682 USDT |
| 2025-09-07 |
1.8677 USDT |
188,021.3900 |
1.8346 USDT |
1.8315 USDT |
1.8898 USDT |
1.8632 USDT |
| 2025-09-06 |
1.8220 USDT |
214,886.0500 |
1.8340 USDT |
1.7984 USDT |
1.8518 USDT |
1.8204 USDT |
| 2025-09-05 |
1.8372 USDT |
591,033.7800 |
1.8041 USDT |
1.8019 USDT |
1.8816 USDT |
1.8173 USDT |
| 2025-09-04 |
1.8432 USDT |
533,486.9900 |
1.8927 USDT |
1.7957 USDT |
1.9027 USDT |
1.7988 USDT |
| 2025-09-03 |
1.8662 USDT |
275,982.0100 |
1.8746 USDT |
1.8465 USDT |
1.8849 USDT |
1.8667 USDT |
| 2025-09-02 |
1.8440 USDT |
323,661.4300 |
1.8175 USDT |
1.8098 USDT |
1.8822 USDT |
1.8336 USDT |
| 2025-09-01 |
1.8549 USDT |
559,600.9300 |
1.8774 USDT |
1.8161 USDT |
1.9106 USDT |
1.8215 USDT |
| 2025-08-31 |
1.9273 USDT |
500,352.5600 |
1.9456 USDT |
1.8781 USDT |
1.9754 USDT |
1.8806 USDT |
| 2025-08-30 |
1.9324 USDT |
379,200.2900 |
1.9453 USDT |
1.8785 USDT |
1.9660 USDT |
1.9224 USDT |
| 2025-08-29 |
2.0885 USDT |
2,361,127.8300 |
2.0168 USDT |
1.9236 USDT |
2.2827 USDT |
1.9380 USDT |
| 2025-08-28 |
1.9729 USDT |
505,596.9700 |
1.9306 USDT |
1.9106 USDT |
2.0225 USDT |
1.9866 USDT |
| 2025-08-27 |
1.9559 USDT |
747,197.9300 |
1.9598 USDT |
1.9234 USDT |
1.9891 USDT |
1.9695 USDT |
| 2025-08-26 |
1.9017 USDT |
454,403.1400 |
1.8823 USDT |
1.8685 USDT |
1.9498 USDT |
1.9498 USDT |
| 2025-08-25 |
2.0275 USDT |
604,172.0600 |
2.1024 USDT |
1.9533 USDT |
2.1112 USDT |
1.9750 USDT |
| 2025-08-24 |
2.0903 USDT |
763,565.5800 |
2.0977 USDT |
2.0146 USDT |
2.2025 USDT |
2.0719 USDT |
| 2025-08-23 |
2.0645 USDT |
397,654.9400 |
2.0882 USDT |
2.0094 USDT |
2.1065 USDT |
2.0704 USDT |
| 2025-08-22 |
1.9016 USDT |
340,561.2900 |
1.9233 USDT |
1.8469 USDT |
1.9406 USDT |
1.8715 USDT |
| 2025-08-21 |
1.9563 USDT |
771,181.5000 |
2.0108 USDT |
1.9103 USDT |
2.0175 USDT |
1.9195 USDT |
| 2025-08-20 |
1.9767 USDT |
1,176,258.5500 |
1.9159 USDT |
1.9092 USDT |
2.0816 USDT |
2.0271 USDT |
| 2025-08-19 |
1.9899 USDT |
776,349.8000 |
2.0301 USDT |
1.9354 USDT |
2.0696 USDT |
1.9586 USDT |
| 2025-08-18 |
2.0631 USDT |
897,701.0300 |
2.1363 USDT |
2.0052 USDT |
2.1467 USDT |
2.0442 USDT |
| 2025-08-17 |
2.1580 USDT |
369,412.7500 |
2.0975 USDT |
2.0914 USDT |
2.2061 USDT |
2.1605 USDT |
| 2025-08-16 |
2.0997 USDT |
450,689.9100 |
2.1118 USDT |
2.0731 USDT |
2.1283 USDT |
2.0952 USDT |
| 2025-08-15 |
2.1109 USDT |
1,061,086.7400 |
2.1091 USDT |
2.0290 USDT |
2.1784 USDT |
2.1051 USDT |
| 2025-08-14 |
2.1799 USDT |
1,404,400.5500 |
2.3618 USDT |
2.0615 USDT |
2.3646 USDT |
2.1115 USDT |
| 2025-08-13 |
2.3133 USDT |
963,315.2475 |
2.2739 USDT |
2.2217 USDT |
2.3884 USDT |
2.3134 USDT |
| 2025-08-12 |
2.2769 USDT |
1,069,660.7900 |
2.3102 USDT |
2.1943 USDT |
2.3545 USDT |
2.2961 USDT |
| 2025-08-11 |
2.4331 USDT |
1,516,534.9700 |
2.2231 USDT |
2.1654 USDT |
2.5980 USDT |
2.3591 USDT |
| 2025-08-10 |
2.1007 USDT |
1,169,684.4000 |
1.9533 USDT |
1.8866 USDT |
2.4132 USDT |
2.2022 USDT |
| 2025-08-09 |
1.9118 USDT |
314,242.1000 |
1.8654 USDT |
1.8596 USDT |
1.9505 USDT |
1.9206 USDT |
| 2025-08-08 |
1.8479 USDT |
658,102.3200 |
1.8456 USDT |
1.8086 USDT |
1.8888 USDT |
1.8733 USDT |
| 2025-08-07 |
1.8156 USDT |
553,855.8200 |
1.8009 USDT |
1.7785 USDT |
1.8594 USDT |
1.8360 USDT |
| 2025-08-06 |
1.7749 USDT |
561,309.6700 |
1.7587 USDT |
1.6956 USDT |
1.8333 USDT |
1.7973 USDT |
| 2025-08-05 |
1.7521 USDT |
513,787.7600 |
1.8148 USDT |
1.7103 USDT |
1.8148 USDT |
1.7560 USDT |
| 2025-08-04 |
1.7671 USDT |
372,940.2200 |
1.7415 USDT |
1.7184 USDT |
1.8247 USDT |
1.8214 USDT |
| 2025-08-03 |
1.7085 USDT |
179,493.2800 |
1.6864 USDT |
1.6565 USDT |
1.7528 USDT |
1.7438 USDT |
| 2025-08-02 |
1.6928 USDT |
402,105.5500 |
1.7068 USDT |
1.6382 USDT |
1.7469 USDT |
1.6689 USDT |
| 2025-08-01 |
1.7098 USDT |
789,591.9900 |
1.7306 USDT |
1.6613 USDT |
1.7487 USDT |
1.7314 USDT |
| 2025-07-31 |
1.7973 USDT |
547,499.7400 |
1.8157 USDT |
1.7106 USDT |
1.8831 USDT |
1.7213 USDT |
| 2025-07-30 |
1.8108 USDT |
660,580.9200 |
1.8404 USDT |
1.7207 USDT |
1.8594 USDT |
1.8011 USDT |
| 2025-07-29 |
1.8544 USDT |
600,930.3100 |
1.8606 USDT |
1.7939 USDT |
1.9296 USDT |
1.8401 USDT |
| 2025-07-28 |
1.9510 USDT |
501,788.3200 |
2.0157 USDT |
1.8063 USDT |
2.0607 USDT |
1.8475 USDT |
| 2025-07-27 |
1.9885 USDT |
175,984.2100 |
1.9664 USDT |
1.9550 USDT |
2.0265 USDT |
2.0227 USDT |
| 2025-07-26 |
1.9646 USDT |
150,459.7400 |
1.9576 USDT |
1.9386 USDT |
2.0028 USDT |
1.9627 USDT |
| 2025-07-25 |
1.9120 USDT |
484,723.7200 |
1.9119 USDT |
1.8606 USDT |
1.9775 USDT |
1.8997 USDT |
| 2025-07-24 |
1.9297 USDT |
533,937.4500 |
2.0041 USDT |
1.8044 USDT |
2.0335 USDT |
1.9417 USDT |