Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
2.3679 USDT |
111,006.7800 |
2.3614 USDT |
2.3021 USDT |
2.4230 USDT |
2.3075 USDT |
| 2025-06-02 |
2.2723 USDT |
50,438.6700 |
2.3300 USDT |
2.2271 USDT |
2.3440 USDT |
2.2912 USDT |
| 2025-06-01 |
2.2653 USDT |
43,270.6200 |
2.2650 USDT |
2.2084 USDT |
2.3128 USDT |
2.2763 USDT |
| 2025-05-31 |
2.2203 USDT |
96,957.0400 |
2.2357 USDT |
2.1420 USDT |
2.2999 USDT |
2.2778 USDT |
| 2025-05-30 |
2.4738 USDT |
121,542.2900 |
2.5968 USDT |
2.3969 USDT |
2.6146 USDT |
2.4414 USDT |
| 2025-05-29 |
2.6880 USDT |
86,091.0600 |
2.6888 USDT |
2.5911 USDT |
2.7912 USDT |
2.6017 USDT |
| 2025-05-28 |
2.7268 USDT |
51,277.6600 |
2.7228 USDT |
2.6448 USDT |
2.7699 USDT |
2.7254 USDT |
| 2025-05-27 |
2.7378 USDT |
54,122.2500 |
2.7040 USDT |
2.6210 USDT |
2.8040 USDT |
2.7776 USDT |
| 2025-05-26 |
2.7340 USDT |
73,939.9900 |
2.7159 USDT |
2.6624 USDT |
2.7929 USDT |
2.6798 USDT |
| 2025-05-25 |
2.5988 USDT |
36,501.2700 |
2.6761 USDT |
2.5420 USDT |
2.6855 USDT |
2.6222 USDT |
| 2025-05-24 |
2.6988 USDT |
64,819.3400 |
2.6474 USDT |
2.6337 USDT |
2.7524 USDT |
2.6888 USDT |
| 2025-05-23 |
2.8649 USDT |
143,723.0700 |
2.9495 USDT |
2.6992 USDT |
3.0227 USDT |
2.7555 USDT |
| 2025-05-22 |
2.8641 USDT |
86,729.6500 |
2.7233 USDT |
2.7223 USDT |
2.9816 USDT |
2.9502 USDT |
| 2025-05-21 |
2.7084 USDT |
125,526.3800 |
2.6984 USDT |
2.6315 USDT |
2.8092 USDT |
2.7458 USDT |
| 2025-05-20 |
2.7041 USDT |
141,144.6400 |
2.7252 USDT |
2.5822 USDT |
2.8521 USDT |
2.7283 USDT |
| 2025-05-19 |
2.5738 USDT |
118,232.0600 |
2.7117 USDT |
2.5000 USDT |
2.7345 USDT |
2.6750 USDT |
| 2025-05-18 |
2.6653 USDT |
94,788.4400 |
2.5741 USDT |
2.5527 USDT |
2.8088 USDT |
2.6216 USDT |
| 2025-05-17 |
2.6279 USDT |
81,459.6400 |
2.7215 USDT |
2.5377 USDT |
2.7363 USDT |
2.5377 USDT |
| 2025-05-16 |
2.8903 USDT |
110,078.2000 |
2.8493 USDT |
2.8021 USDT |
2.9623 USDT |
2.8363 USDT |
| 2025-05-15 |
3.0428 USDT |
163,946.1700 |
3.1270 USDT |
2.8494 USDT |
3.2989 USDT |
2.9049 USDT |
| 2025-05-14 |
3.2351 USDT |
173,064.4300 |
3.2301 USDT |
3.1419 USDT |
3.3300 USDT |
3.1886 USDT |
| 2025-05-13 |
3.0665 USDT |
284,580.6900 |
3.0287 USDT |
2.8146 USDT |
3.3257 USDT |
3.2787 USDT |
| 2025-05-12 |
2.9793 USDT |
137,557.5500 |
3.0028 USDT |
2.7833 USDT |
3.1237 USDT |
2.8933 USDT |
| 2025-05-11 |
3.0055 USDT |
150,115.4300 |
3.1101 USDT |
2.8845 USDT |
3.1674 USDT |
3.0046 USDT |
| 2025-05-10 |
3.0191 USDT |
203,799.6400 |
2.9809 USDT |
2.9030 USDT |
3.2212 USDT |
2.9913 USDT |
| 2025-05-09 |
2.9035 USDT |
171,176.4900 |
2.7195 USDT |
2.6948 USDT |
3.0004 USDT |
2.9504 USDT |
| 2025-05-08 |
2.5865 USDT |
132,185.7500 |
2.4533 USDT |
2.4533 USDT |
2.6669 USDT |
2.6484 USDT |
| 2025-05-07 |
2.4236 USDT |
81,391.6400 |
2.4442 USDT |
2.3696 USDT |
2.4809 USDT |
2.3923 USDT |
| 2025-05-06 |
2.4430 USDT |
78,119.5300 |
2.4943 USDT |
2.3632 USDT |
2.5275 USDT |
2.4085 USDT |
| 2025-05-05 |
2.4911 USDT |
124,767.9600 |
2.4460 USDT |
2.4240 USDT |
2.5523 USDT |
2.4908 USDT |
| 2025-05-04 |
2.4663 USDT |
65,743.4000 |
2.5011 USDT |
2.4264 USDT |
2.5189 USDT |
2.4759 USDT |
| 2025-05-03 |
2.5996 USDT |
69,143.4400 |
2.7205 USDT |
2.5051 USDT |
2.7244 USDT |
2.5180 USDT |
| 2025-05-02 |
2.7272 USDT |
100,883.9200 |
2.7778 USDT |
2.6805 USDT |
2.8294 USDT |
2.7113 USDT |
| 2025-05-01 |
2.8127 USDT |
77,921.1300 |
2.7861 USDT |
2.7582 USDT |
2.8977 USDT |
2.7830 USDT |
| 2025-04-30 |
2.8150 USDT |
72,475.0300 |
2.9149 USDT |
2.6619 USDT |
2.9405 USDT |
2.7290 USDT |
| 2025-04-29 |
2.9566 USDT |
146,847.0200 |
2.9951 USDT |
2.8639 USDT |
3.0131 USDT |
2.9179 USDT |
| 2025-04-28 |
2.9487 USDT |
288,637.0200 |
2.8575 USDT |
2.7664 USDT |
3.1022 USDT |
2.9996 USDT |
| 2025-04-27 |
2.8497 USDT |
103,397.3400 |
2.9805 USDT |
2.7837 USDT |
3.0015 USDT |
2.8704 USDT |
| 2025-04-26 |
2.9965 USDT |
309,822.4900 |
2.8715 USDT |
2.8708 USDT |
3.1573 USDT |
2.9285 USDT |
| 2025-04-25 |
2.8373 USDT |
166,204.6000 |
2.7998 USDT |
2.7204 USDT |
2.8975 USDT |
2.8222 USDT |
| 2025-04-24 |
2.7138 USDT |
275,479.2700 |
2.7705 USDT |
2.6147 USDT |
2.8166 USDT |
2.7794 USDT |
| 2025-04-23 |
2.7086 USDT |
216,238.4600 |
2.6992 USDT |
2.6304 USDT |
2.7882 USDT |
2.6912 USDT |
| 2025-04-22 |
2.5275 USDT |
199,340.9600 |
2.4937 USDT |
2.3754 USDT |
2.6514 USDT |
2.6253 USDT |
| 2025-04-21 |
2.5745 USDT |
224,163.5400 |
2.5686 USDT |
2.4765 USDT |
2.6388 USDT |
2.5009 USDT |
| 2025-04-20 |
2.5220 USDT |
68,703.3000 |
2.4977 USDT |
2.4400 USDT |
2.6087 USDT |
2.4632 USDT |
| 2025-04-19 |
2.4335 USDT |
34,800.8100 |
2.4088 USDT |
2.3957 USDT |
2.4658 USDT |
2.4214 USDT |
| 2025-04-18 |
2.4186 USDT |
85,935.5800 |
2.4329 USDT |
2.3866 USDT |
2.4548 USDT |
2.4135 USDT |
| 2025-04-17 |
2.4293 USDT |
257,086.3500 |
2.3682 USDT |
2.2685 USDT |
2.5613 USDT |
2.4084 USDT |
| 2025-04-16 |
2.4014 USDT |
197,778.2900 |
2.4327 USDT |
2.3091 USDT |
2.5112 USDT |
2.3672 USDT |
| 2025-04-15 |
2.5471 USDT |
201,548.6600 |
2.4891 USDT |
2.4246 USDT |
2.6754 USDT |
2.4296 USDT |