Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
2.9584 USDT |
86,381.6700 |
2.9362 USDT |
2.8983 USDT |
3.0182 USDT |
2.9308 USDT |
| 2025-02-22 |
2.9146 USDT |
103,805.8600 |
2.8822 USDT |
2.8352 USDT |
2.9985 USDT |
2.9523 USDT |
| 2025-02-21 |
3.0473 USDT |
207,417.9200 |
3.0588 USDT |
2.8254 USDT |
3.1873 USDT |
2.8849 USDT |
| 2025-02-20 |
2.9880 USDT |
102,779.7112 |
2.9375 USDT |
2.9093 USDT |
3.0754 USDT |
3.0689 USDT |
| 2025-02-19 |
2.9135 USDT |
110,902.0500 |
2.8833 USDT |
2.8379 USDT |
2.9762 USDT |
2.9036 USDT |
| 2025-02-18 |
2.8317 USDT |
160,941.9700 |
2.9574 USDT |
2.7346 USDT |
2.9793 USDT |
2.8596 USDT |
| 2025-02-17 |
2.9481 USDT |
148,921.0598 |
2.8942 USDT |
2.8369 USDT |
3.0910 USDT |
2.9573 USDT |
| 2025-02-16 |
2.9540 USDT |
58,047.3900 |
2.9920 USDT |
2.8786 USDT |
3.0419 USDT |
2.8855 USDT |
| 2025-02-15 |
3.0711 USDT |
101,324.1200 |
3.1289 USDT |
2.9465 USDT |
3.2425 USDT |
3.0086 USDT |
| 2025-02-14 |
3.0721 USDT |
103,110.4200 |
2.9474 USDT |
2.9264 USDT |
3.2400 USDT |
3.2188 USDT |
| 2025-02-13 |
2.9636 USDT |
98,155.4900 |
3.0540 USDT |
2.8780 USDT |
3.1096 USDT |
2.9467 USDT |
| 2025-02-12 |
2.8615 USDT |
144,670.2500 |
2.8932 USDT |
2.7174 USDT |
3.0073 USDT |
2.9763 USDT |
| 2025-02-11 |
2.9401 USDT |
88,240.8189 |
2.9126 USDT |
2.8156 USDT |
3.0615 USDT |
2.8781 USDT |
| 2025-02-10 |
2.8457 USDT |
68,743.1800 |
2.7345 USDT |
2.6585 USDT |
2.9523 USDT |
2.9059 USDT |
| 2025-02-09 |
2.7705 USDT |
66,584.0600 |
2.7291 USDT |
2.6867 USDT |
2.8604 USDT |
2.7315 USDT |
| 2025-02-08 |
2.6893 USDT |
87,989.0200 |
2.6624 USDT |
2.6215 USDT |
2.7947 USDT |
2.7301 USDT |
| 2025-02-07 |
2.7628 USDT |
162,910.0800 |
2.5880 USDT |
2.5758 USDT |
2.8835 USDT |
2.7230 USDT |
| 2025-02-06 |
2.6496 USDT |
94,625.3900 |
2.7185 USDT |
2.5644 USDT |
2.8105 USDT |
2.6039 USDT |
| 2025-02-05 |
2.7783 USDT |
102,593.4400 |
2.7997 USDT |
2.6584 USDT |
2.8845 USDT |
2.7015 USDT |
| 2025-02-04 |
2.8174 USDT |
85,276.1900 |
2.9900 USDT |
2.6480 USDT |
3.0154 USDT |
2.8649 USDT |
| 2025-02-03 |
2.5438 USDT |
695,582.8000 |
2.9373 USDT |
2.1118 USDT |
2.9511 USDT |
2.8993 USDT |
| 2025-02-02 |
3.1494 USDT |
228,242.7000 |
3.3113 USDT |
2.9180 USDT |
3.4185 USDT |
3.0065 USDT |
| 2025-02-01 |
3.6601 USDT |
168,965.3200 |
3.7508 USDT |
3.4600 USDT |
3.8098 USDT |
3.4696 USDT |
| 2025-01-31 |
3.8220 USDT |
72,224.5800 |
3.6696 USDT |
3.5756 USDT |
3.9948 USDT |
3.8537 USDT |
| 2025-01-30 |
3.6443 USDT |
42,410.1400 |
3.5023 USDT |
3.4568 USDT |
3.7306 USDT |
3.6853 USDT |
| 2025-01-29 |
3.4954 USDT |
61,526.5100 |
3.3982 USDT |
3.3953 USDT |
3.6000 USDT |
3.6000 USDT |
| 2025-01-28 |
3.6452 USDT |
74,758.5500 |
3.8200 USDT |
3.4219 USDT |
3.8417 USDT |
3.4219 USDT |
| 2025-01-27 |
3.6615 USDT |
223,299.2000 |
3.7335 USDT |
3.4231 USDT |
3.8956 USDT |
3.7974 USDT |
| 2025-01-26 |
3.9106 USDT |
54,631.5300 |
3.8974 USDT |
3.8293 USDT |
3.9880 USDT |
3.8800 USDT |
| 2025-01-25 |
3.8393 USDT |
81,310.0700 |
3.7985 USDT |
3.7243 USDT |
3.9720 USDT |
3.9130 USDT |
| 2025-01-24 |
4.0622 USDT |
103,431.4800 |
4.0381 USDT |
3.8646 USDT |
4.1640 USDT |
4.0151 USDT |
| 2025-01-23 |
3.9675 USDT |
40,070.7700 |
3.9957 USDT |
3.8500 USDT |
4.1509 USDT |
4.1000 USDT |
| 2025-01-22 |
4.1367 USDT |
60,982.2700 |
4.2600 USDT |
4.0180 USDT |
4.2858 USDT |
4.0269 USDT |
| 2025-01-21 |
4.1134 USDT |
71,173.0300 |
4.1037 USDT |
3.9251 USDT |
4.3469 USDT |
4.2175 USDT |
| 2025-01-20 |
4.2482 USDT |
252,708.8500 |
4.1705 USDT |
3.9885 USDT |
4.6229 USDT |
4.2635 USDT |
| 2025-01-19 |
4.4076 USDT |
137,203.6500 |
4.5973 USDT |
4.1066 USDT |
4.7875 USDT |
4.4000 USDT |
| 2025-01-18 |
4.7465 USDT |
92,423.8600 |
5.0778 USDT |
4.5042 USDT |
5.1826 USDT |
4.5814 USDT |
| 2025-01-17 |
4.8526 USDT |
58,157.8700 |
4.6131 USDT |
4.6130 USDT |
5.0103 USDT |
4.9105 USDT |
| 2025-01-16 |
4.6066 USDT |
66,649.1700 |
4.7672 USDT |
4.4517 USDT |
4.7946 USDT |
4.6565 USDT |
| 2025-01-15 |
4.4633 USDT |
73,015.4500 |
4.4410 USDT |
4.2331 USDT |
4.7240 USDT |
4.7192 USDT |
| 2025-01-14 |
4.3692 USDT |
48,221.5900 |
4.3013 USDT |
4.2488 USDT |
4.4957 USDT |
4.3868 USDT |
| 2025-01-13 |
4.1728 USDT |
158,074.9000 |
4.5701 USDT |
3.8884 USDT |
4.7149 USDT |
4.0610 USDT |
| 2025-01-12 |
4.6453 USDT |
14,286.6300 |
4.6971 USDT |
4.5644 USDT |
4.7184 USDT |
4.5882 USDT |
| 2025-01-11 |
4.6384 USDT |
36,141.9900 |
4.6834 USDT |
4.5708 USDT |
4.7826 USDT |
4.6871 USDT |
| 2025-01-10 |
4.6654 USDT |
104,555.8400 |
4.5896 USDT |
4.5286 USDT |
4.8415 USDT |
4.7080 USDT |
| 2025-01-09 |
4.7516 USDT |
61,685.4800 |
4.8740 USDT |
4.5658 USDT |
4.9436 USDT |
4.7000 USDT |
| 2025-01-08 |
5.0296 USDT |
49,673.8700 |
5.2164 USDT |
4.8800 USDT |
5.3071 USDT |
4.8950 USDT |
| 2025-01-07 |
5.5627 USDT |
114,753.8000 |
5.8855 USDT |
5.2157 USDT |
5.9393 USDT |
5.2363 USDT |
| 2025-01-06 |
5.8898 USDT |
65,616.1300 |
5.7944 USDT |
5.6668 USDT |
6.0826 USDT |
5.9076 USDT |
| 2025-01-05 |
5.6427 USDT |
34,749.8700 |
5.7591 USDT |
5.5560 USDT |
5.7591 USDT |
5.6718 USDT |