Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
2.0986 USDT |
534,284.2300 |
2.2637 USDT |
1.9535 USDT |
2.2727 USDT |
2.0089 USDT |
| 2025-07-22 |
2.2413 USDT |
174,283.9300 |
2.3589 USDT |
2.1800 USDT |
2.3831 USDT |
2.2172 USDT |
| 2025-07-21 |
2.3596 USDT |
220,158.2000 |
2.2769 USDT |
2.2289 USDT |
2.4590 USDT |
2.3461 USDT |
| 2025-07-20 |
2.2704 USDT |
240,585.8900 |
2.2488 USDT |
2.1463 USDT |
2.3627 USDT |
2.2891 USDT |
| 2025-07-19 |
2.2296 USDT |
39,475.8800 |
2.2534 USDT |
2.1800 USDT |
2.3382 USDT |
2.2218 USDT |
| 2025-07-18 |
2.3341 USDT |
210,225.3300 |
2.2486 USDT |
2.1971 USDT |
2.5935 USDT |
2.2380 USDT |
| 2025-07-17 |
2.2443 USDT |
77,391.0500 |
2.2289 USDT |
2.1231 USDT |
2.3207 USDT |
2.2445 USDT |
| 2025-07-16 |
2.2369 USDT |
79,893.9400 |
2.2091 USDT |
2.1800 USDT |
2.3033 USDT |
2.2806 USDT |
| 2025-07-15 |
2.0959 USDT |
53,055.0300 |
2.1756 USDT |
2.0517 USDT |
2.1843 USDT |
2.0821 USDT |
| 2025-07-14 |
2.2121 USDT |
77,526.0400 |
2.1543 USDT |
2.1427 USDT |
2.2708 USDT |
2.1958 USDT |
| 2025-07-13 |
2.1583 USDT |
133,602.8100 |
2.0817 USDT |
2.0807 USDT |
2.2396 USDT |
2.2072 USDT |
| 2025-07-12 |
2.0983 USDT |
44,549.9400 |
2.1463 USDT |
2.0165 USDT |
2.1600 USDT |
2.0345 USDT |
| 2025-07-11 |
2.1730 USDT |
127,090.6600 |
2.0719 USDT |
2.0312 USDT |
2.2640 USDT |
2.1823 USDT |
| 2025-07-10 |
1.9262 USDT |
60,429.1000 |
1.9061 USDT |
1.8796 USDT |
1.9583 USDT |
1.9381 USDT |
| 2025-07-09 |
1.8280 USDT |
58,877.2200 |
1.8255 USDT |
1.7926 USDT |
1.8562 USDT |
1.8560 USDT |
| 2025-07-08 |
1.7708 USDT |
24,302.0300 |
1.7899 USDT |
1.7415 USDT |
1.7997 USDT |
1.7988 USDT |
| 2025-07-07 |
1.8017 USDT |
35,768.6400 |
1.8270 USDT |
1.7792 USDT |
1.8317 USDT |
1.7897 USDT |
| 2025-07-06 |
1.7866 USDT |
14,170.1300 |
1.7869 USDT |
1.7632 USDT |
1.8230 USDT |
1.8230 USDT |
| 2025-07-05 |
1.7864 USDT |
45,830.3400 |
1.7783 USDT |
1.7400 USDT |
1.8123 USDT |
1.7536 USDT |
| 2025-07-04 |
1.8230 USDT |
99,683.0700 |
1.9159 USDT |
1.7484 USDT |
1.9420 USDT |
1.7697 USDT |
| 2025-07-03 |
1.9371 USDT |
86,031.7600 |
1.9355 USDT |
1.8989 USDT |
1.9749 USDT |
1.9107 USDT |
| 2025-07-02 |
1.9017 USDT |
175,173.2700 |
1.8449 USDT |
1.7994 USDT |
1.9727 USDT |
1.9241 USDT |
| 2025-07-01 |
1.8676 USDT |
106,900.3000 |
1.9075 USDT |
1.8293 USDT |
1.9219 USDT |
1.8474 USDT |
| 2025-06-30 |
1.9641 USDT |
60,609.8300 |
1.9990 USDT |
1.9108 USDT |
2.0052 USDT |
1.9249 USDT |
| 2025-06-29 |
1.8454 USDT |
77,133.8900 |
1.8255 USDT |
1.7878 USDT |
1.8846 USDT |
1.8422 USDT |
| 2025-06-28 |
1.7395 USDT |
63,914.9600 |
1.7540 USDT |
1.7265 USDT |
1.7742 USDT |
1.7692 USDT |
| 2025-06-27 |
1.6900 USDT |
79,323.3500 |
1.6807 USDT |
1.6461 USDT |
1.7475 USDT |
1.7060 USDT |
| 2025-06-26 |
1.7693 USDT |
74,941.0700 |
1.7816 USDT |
1.6768 USDT |
1.8308 USDT |
1.7000 USDT |
| 2025-06-25 |
1.8214 USDT |
69,842.2600 |
1.8592 USDT |
1.7957 USDT |
1.8631 USDT |
1.8070 USDT |
| 2025-06-24 |
1.8415 USDT |
73,802.6500 |
1.7963 USDT |
1.7935 USDT |
1.8895 USDT |
1.8176 USDT |
| 2025-06-23 |
1.6306 USDT |
81,758.0800 |
1.6182 USDT |
1.5922 USDT |
1.6499 USDT |
1.6331 USDT |
| 2025-06-22 |
1.5747 USDT |
106,931.7900 |
1.6326 USDT |
1.5141 USDT |
1.6559 USDT |
1.5281 USDT |
| 2025-06-21 |
1.6766 USDT |
78,970.3500 |
1.7285 USDT |
1.5801 USDT |
1.7452 USDT |
1.6151 USDT |
| 2025-06-20 |
1.7521 USDT |
86,994.9300 |
1.8270 USDT |
1.6669 USDT |
1.8444 USDT |
1.7117 USDT |
| 2025-06-19 |
1.8298 USDT |
57,614.9800 |
1.8989 USDT |
1.7642 USDT |
1.9152 USDT |
1.8355 USDT |
| 2025-06-18 |
1.8872 USDT |
159,072.9900 |
1.8328 USDT |
1.7715 USDT |
1.9618 USDT |
1.8281 USDT |
| 2025-06-17 |
1.9105 USDT |
43,587.9900 |
1.9126 USDT |
1.8582 USDT |
1.9539 USDT |
1.8728 USDT |
| 2025-06-16 |
1.9721 USDT |
26,771.8000 |
1.9455 USDT |
1.9027 USDT |
2.0113 USDT |
2.0082 USDT |
| 2025-06-15 |
1.9398 USDT |
33,669.3200 |
1.9445 USDT |
1.9200 USDT |
1.9672 USDT |
1.9406 USDT |
| 2025-06-14 |
1.9811 USDT |
123,368.4700 |
2.0010 USDT |
1.8952 USDT |
2.0802 USDT |
1.9474 USDT |
| 2025-06-13 |
1.9074 USDT |
129,904.7700 |
2.0499 USDT |
1.8448 USDT |
2.0499 USDT |
1.9338 USDT |
| 2025-06-12 |
2.1745 USDT |
68,406.0500 |
2.2245 USDT |
2.1183 USDT |
2.2313 USDT |
2.1753 USDT |
| 2025-06-11 |
2.3252 USDT |
131,974.2500 |
2.3297 USDT |
2.2322 USDT |
2.4044 USDT |
2.3179 USDT |
| 2025-06-10 |
2.1908 USDT |
34,729.5200 |
2.1905 USDT |
2.1591 USDT |
2.2263 USDT |
2.1899 USDT |
| 2025-06-09 |
2.0938 USDT |
38,269.3300 |
2.1132 USDT |
2.0179 USDT |
2.1546 USDT |
2.1282 USDT |
| 2025-06-08 |
2.1495 USDT |
91,003.7900 |
2.1413 USDT |
2.0804 USDT |
2.2526 USDT |
2.1065 USDT |
| 2025-06-07 |
2.1584 USDT |
26,916.4600 |
2.0965 USDT |
2.0856 USDT |
2.1899 USDT |
2.1450 USDT |
| 2025-06-06 |
2.1670 USDT |
60,918.1600 |
2.0954 USDT |
2.0786 USDT |
2.2271 USDT |
2.1079 USDT |
| 2025-06-05 |
2.2267 USDT |
50,460.6900 |
2.2270 USDT |
2.1776 USDT |
2.2695 USDT |
2.1846 USDT |
| 2025-06-04 |
2.2721 USDT |
69,038.1600 |
2.3232 USDT |
2.1841 USDT |
2.3611 USDT |
2.1962 USDT |