Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
2.5026 USDT |
213,835.6100 |
2.4142 USDT |
2.3990 USDT |
2.5938 USDT |
2.4924 USDT |
| 2025-04-13 |
2.5182 USDT |
216,164.5900 |
2.6569 USDT |
2.4140 USDT |
2.6590 USDT |
2.4250 USDT |
| 2025-04-12 |
2.5998 USDT |
199,894.1500 |
2.5483 USDT |
2.5050 USDT |
2.7152 USDT |
2.6906 USDT |
| 2025-04-11 |
2.5346 USDT |
314,692.7500 |
2.4096 USDT |
2.4039 USDT |
2.6160 USDT |
2.5507 USDT |
| 2025-04-10 |
2.4632 USDT |
222,045.6300 |
2.6197 USDT |
2.3575 USDT |
2.6270 USDT |
2.4003 USDT |
| 2025-04-09 |
2.4149 USDT |
323,894.0800 |
2.2683 USDT |
2.1677 USDT |
2.6329 USDT |
2.6019 USDT |
| 2025-04-08 |
2.4770 USDT |
266,698.8056 |
2.5683 USDT |
2.3160 USDT |
2.6268 USDT |
2.3198 USDT |
| 2025-04-07 |
2.5556 USDT |
621,933.2600 |
2.5229 USDT |
2.3200 USDT |
2.7712 USDT |
2.6016 USDT |
| 2025-04-06 |
2.7762 USDT |
552,950.3900 |
3.0153 USDT |
2.5286 USDT |
3.1651 USDT |
2.5367 USDT |
| 2025-04-05 |
3.0317 USDT |
260,244.0100 |
3.0419 USDT |
2.9556 USDT |
3.1004 USDT |
3.0018 USDT |
| 2025-04-04 |
2.9777 USDT |
451,921.0971 |
2.8264 USDT |
2.7979 USDT |
3.1049 USDT |
3.0038 USDT |
| 2025-04-03 |
2.6223 USDT |
280,910.0600 |
2.7178 USDT |
2.4340 USDT |
2.8458 USDT |
2.8449 USDT |
| 2025-04-02 |
2.8031 USDT |
368,256.4000 |
2.8241 USDT |
2.6625 USDT |
2.9760 USDT |
2.9328 USDT |
| 2025-04-01 |
2.7930 USDT |
113,682.6600 |
2.8050 USDT |
2.7261 USDT |
2.8694 USDT |
2.7384 USDT |
| 2025-03-31 |
2.8282 USDT |
281,889.8900 |
2.8390 USDT |
2.6203 USDT |
3.0235 USDT |
2.7295 USDT |
| 2025-03-30 |
2.7606 USDT |
238,746.1100 |
2.5469 USDT |
2.5202 USDT |
2.9389 USDT |
2.8338 USDT |
| 2025-03-29 |
2.7583 USDT |
87,221.7100 |
2.8451 USDT |
2.6327 USDT |
2.9012 USDT |
2.6525 USDT |
| 2025-03-28 |
3.0024 USDT |
257,797.0600 |
3.1258 USDT |
2.8299 USDT |
3.2306 USDT |
2.8602 USDT |
| 2025-03-27 |
3.1674 USDT |
636,121.9800 |
2.9823 USDT |
2.9444 USDT |
3.4092 USDT |
3.1198 USDT |
| 2025-03-26 |
2.9797 USDT |
107,934.6950 |
3.0319 USDT |
2.9175 USDT |
3.0890 USDT |
2.9436 USDT |
| 2025-03-25 |
2.8290 USDT |
161,338.7100 |
2.8388 USDT |
2.7426 USDT |
3.0204 USDT |
3.0204 USDT |
| 2025-03-24 |
2.8708 USDT |
128,665.7200 |
2.8638 USDT |
2.7610 USDT |
2.9925 USDT |
2.8905 USDT |
| 2025-03-23 |
3.0686 USDT |
116,009.0300 |
3.3214 USDT |
2.8113 USDT |
3.3228 USDT |
2.9066 USDT |
| 2025-03-22 |
3.2929 USDT |
327,218.2700 |
3.1957 USDT |
3.0647 USDT |
3.6722 USDT |
3.3301 USDT |
| 2025-03-21 |
3.0574 USDT |
679,649.8300 |
2.6387 USDT |
2.6088 USDT |
3.2994 USDT |
3.1991 USDT |
| 2025-03-20 |
2.5684 USDT |
317,514.0931 |
2.5194 USDT |
2.4039 USDT |
2.7376 USDT |
2.6382 USDT |
| 2025-03-19 |
2.3729 USDT |
325,247.1700 |
2.4093 USDT |
2.2718 USDT |
2.5344 USDT |
2.4587 USDT |
| 2025-03-18 |
2.3120 USDT |
155,744.6500 |
2.4114 USDT |
2.2499 USDT |
2.4258 USDT |
2.3529 USDT |
| 2025-03-17 |
2.3823 USDT |
138,146.4400 |
2.2716 USDT |
2.2716 USDT |
2.5210 USDT |
2.2977 USDT |
| 2025-03-16 |
2.3603 USDT |
383,877.1800 |
2.2688 USDT |
2.2183 USDT |
2.5878 USDT |
2.2835 USDT |
| 2025-03-15 |
2.1099 USDT |
956,292.6600 |
1.7716 USDT |
1.7659 USDT |
2.3586 USDT |
2.2699 USDT |
| 2025-03-14 |
1.7517 USDT |
129,461.9200 |
1.7230 USDT |
1.7022 USDT |
1.8014 USDT |
1.7874 USDT |
| 2025-03-13 |
1.7963 USDT |
70,232.0400 |
1.8072 USDT |
1.7511 USDT |
1.8441 USDT |
1.7734 USDT |
| 2025-03-12 |
1.7785 USDT |
344,448.2500 |
1.6774 USDT |
1.6224 USDT |
1.8784 USDT |
1.8111 USDT |
| 2025-03-11 |
1.5901 USDT |
220,457.6200 |
1.6048 USDT |
1.4841 USDT |
1.6836 USDT |
1.6694 USDT |
| 2025-03-10 |
1.7975 USDT |
109,691.5100 |
1.7598 USDT |
1.7069 USDT |
1.8731 USDT |
1.8460 USDT |
| 2025-03-09 |
1.8527 USDT |
319,839.4600 |
2.0997 USDT |
1.7009 USDT |
2.0997 USDT |
1.7479 USDT |
| 2025-03-08 |
2.0797 USDT |
71,367.7000 |
2.0863 USDT |
2.0407 USDT |
2.1215 USDT |
2.0535 USDT |
| 2025-03-07 |
2.1174 USDT |
183,907.6500 |
2.1635 USDT |
2.0360 USDT |
2.2000 USDT |
2.1955 USDT |
| 2025-03-06 |
2.2527 USDT |
157,217.0000 |
2.2518 USDT |
2.1531 USDT |
2.3278 USDT |
2.1599 USDT |
| 2025-03-05 |
2.2221 USDT |
142,372.2200 |
2.2043 USDT |
2.1611 USDT |
2.3151 USDT |
2.2643 USDT |
| 2025-03-04 |
2.1938 USDT |
395,677.5200 |
2.3409 USDT |
2.0432 USDT |
2.3586 USDT |
2.1855 USDT |
| 2025-03-03 |
2.6101 USDT |
219,389.0000 |
2.7907 USDT |
2.4210 USDT |
2.8041 USDT |
2.4251 USDT |
| 2025-03-02 |
2.6949 USDT |
175,402.4800 |
2.5622 USDT |
2.4882 USDT |
2.8481 USDT |
2.8102 USDT |
| 2025-03-01 |
2.5670 USDT |
77,554.1700 |
2.6677 USDT |
2.4846 USDT |
2.6819 USDT |
2.5452 USDT |
| 2025-02-28 |
2.5362 USDT |
283,996.3500 |
2.6405 USDT |
2.3835 USDT |
2.7018 USDT |
2.6751 USDT |
| 2025-02-27 |
2.6722 USDT |
98,151.7800 |
2.5962 USDT |
2.5711 USDT |
2.7360 USDT |
2.6435 USDT |
| 2025-02-26 |
2.5565 USDT |
220,931.1700 |
2.5843 USDT |
2.4642 USDT |
2.6505 USDT |
2.5894 USDT |
| 2025-02-25 |
2.4411 USDT |
302,372.0500 |
2.4854 USDT |
2.2786 USDT |
2.6287 USDT |
2.6191 USDT |
| 2025-02-24 |
2.7023 USDT |
194,886.1200 |
2.9412 USDT |
2.4469 USDT |
2.9974 USDT |
2.5023 USDT |