Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4600 USDT |
20,759.2546 ZRX |
0.4657 USDT |
0.4495 USDT |
0.4716 USDT |
0.4682 USDT |
| 2024-05-01 |
0.4483 USDT |
36,924.0542 ZRX |
0.4608 USDT |
0.4248 USDT |
0.4694 USDT |
0.4538 USDT |
| 2024-04-30 |
0.4657 USDT |
46,963.2693 ZRX |
0.4944 USDT |
0.4500 USDT |
0.5028 USDT |
0.4512 USDT |
| 2024-04-29 |
0.4920 USDT |
23,855.0475 ZRX |
0.4998 USDT |
0.4845 USDT |
0.5075 USDT |
0.4994 USDT |
| 2024-04-28 |
0.5131 USDT |
12,979.1224 ZRX |
0.5079 USDT |
0.5028 USDT |
0.5208 USDT |
0.5039 USDT |
| 2024-04-27 |
0.4957 USDT |
43,952.9719 ZRX |
0.5071 USDT |
0.4772 USDT |
0.5157 USDT |
0.5037 USDT |
| 2024-04-26 |
0.5112 USDT |
26,179.4889 ZRX |
0.5176 USDT |
0.5007 USDT |
0.5206 USDT |
0.5125 USDT |
| 2024-04-25 |
0.5034 USDT |
58,653.0136 ZRX |
0.5184 USDT |
0.4970 USDT |
0.5301 USDT |
0.5253 USDT |
| 2024-04-24 |
0.5440 USDT |
56,026.4784 ZRX |
0.5578 USDT |
0.5166 USDT |
0.5698 USDT |
0.5202 USDT |
| 2024-04-23 |
0.5609 USDT |
62,743.9510 ZRX |
0.5664 USDT |
0.5516 USDT |
0.5722 USDT |
0.5589 USDT |
| 2024-04-22 |
0.5574 USDT |
25,313.6183 ZRX |
0.5518 USDT |
0.5466 USDT |
0.5696 USDT |
0.5684 USDT |
| 2024-04-21 |
0.5534 USDT |
17,704.8972 ZRX |
0.5496 USDT |
0.5373 USDT |
0.5704 USDT |
0.5465 USDT |
| 2024-04-20 |
0.5397 USDT |
34,509.5632 ZRX |
0.5231 USDT |
0.5137 USDT |
0.5553 USDT |
0.5524 USDT |
| 2024-04-19 |
0.5087 USDT |
117,928.0609 ZRX |
0.5007 USDT |
0.4657 USDT |
0.5417 USDT |
0.5183 USDT |
| 2024-04-18 |
0.4893 USDT |
44,257.1719 ZRX |
0.4875 USDT |
0.4719 USDT |
0.5044 USDT |
0.5004 USDT |
| 2024-04-17 |
0.4945 USDT |
43,949.3145 ZRX |
0.4920 USDT |
0.4656 USDT |
0.5085 USDT |
0.4939 USDT |
| 2024-04-16 |
0.4808 USDT |
113,340.1817 ZRX |
0.4794 USDT |
0.4578 USDT |
0.4971 USDT |
0.4920 USDT |
| 2024-04-15 |
0.5050 USDT |
62,821.2721 ZRX |
0.4988 USDT |
0.4641 USDT |
0.5279 USDT |
0.4768 USDT |
| 2024-04-14 |
0.4850 USDT |
168,769.9544 ZRX |
0.4670 USDT |
0.4453 USDT |
0.4988 USDT |
0.4777 USDT |
| 2024-04-13 |
0.4885 USDT |
484,612.7609 ZRX |
0.5438 USDT |
0.3939 USDT |
0.5483 USDT |
0.4348 USDT |
| 2024-04-12 |
0.5548 USDT |
266,955.4195 ZRX |
0.6371 USDT |
0.4726 USDT |
0.6452 USDT |
0.5269 USDT |
| 2024-04-11 |
0.6481 USDT |
22,997.9279 ZRX |
0.6610 USDT |
0.6357 USDT |
0.6636 USDT |
0.6480 USDT |
| 2024-04-10 |
0.6507 USDT |
49,195.2469 ZRX |
0.6790 USDT |
0.6293 USDT |
0.6842 USDT |
0.6477 USDT |
| 2024-04-09 |
0.7189 USDT |
154,161.8868 ZRX |
0.7380 USDT |
0.6734 USDT |
0.7599 USDT |
0.6843 USDT |
| 2024-04-08 |
0.7219 USDT |
251,252.1148 ZRX |
0.6884 USDT |
0.6789 USDT |
0.7615 USDT |
0.7337 USDT |
| 2024-04-07 |
0.6927 USDT |
110,701.6055 ZRX |
0.6635 USDT |
0.6602 USDT |
0.7053 USDT |
0.6869 USDT |
| 2024-04-06 |
0.6587 USDT |
65,226.9856 ZRX |
0.6513 USDT |
0.6477 USDT |
0.6709 USDT |
0.6686 USDT |
| 2024-04-05 |
0.6513 USDT |
61,520.3531 ZRX |
0.6718 USDT |
0.6365 USDT |
0.6718 USDT |
0.6577 USDT |
| 2024-04-04 |
0.6600 USDT |
102,036.2623 ZRX |
0.6450 USDT |
0.6279 USDT |
0.6837 USDT |
0.6704 USDT |
| 2024-04-03 |
0.6561 USDT |
165,642.2382 ZRX |
0.6558 USDT |
0.6180 USDT |
0.6745 USDT |
0.6491 USDT |
| 2024-04-02 |
0.6908 USDT |
383,585.3778 ZRX |
0.7079 USDT |
0.6470 USDT |
0.7299 USDT |
0.6549 USDT |
| 2024-04-01 |
0.7115 USDT |
192,712.5498 ZRX |
0.7574 USDT |
0.6846 USDT |
0.7574 USDT |
0.7015 USDT |
| 2024-03-31 |
0.7513 USDT |
229,275.0027 ZRX |
0.7790 USDT |
0.7365 USDT |
0.7790 USDT |
0.7516 USDT |
| 2024-03-30 |
0.7986 USDT |
572,390.5764 ZRX |
0.8603 USDT |
0.7318 USDT |
0.8642 USDT |
0.7516 USDT |
| 2024-03-29 |
0.8951 USDT |
1,061,477.5001 ZRX |
1.0450 USDT |
0.8500 USDT |
1.0702 USDT |
0.8591 USDT |
| 2024-03-28 |
1.0837 USDT |
76,436.5343 ZRX |
1.0659 USDT |
1.0210 USDT |
1.1123 USDT |
1.0583 USDT |
| 2024-03-27 |
1.0828 USDT |
205,534.1115 ZRX |
1.0430 USDT |
1.0338 USDT |
1.1517 USDT |
1.0821 USDT |
| 2024-03-26 |
1.0512 USDT |
479,073.8553 ZRX |
1.0062 USDT |
0.9991 USDT |
1.0910 USDT |
1.0534 USDT |
| 2024-03-25 |
0.9617 USDT |
675,643.8028 ZRX |
0.9161 USDT |
0.9042 USDT |
1.0501 USDT |
1.0233 USDT |
| 2024-03-24 |
0.8705 USDT |
283,949.2955 ZRX |
0.8547 USDT |
0.8364 USDT |
0.9161 USDT |
0.9010 USDT |
| 2024-03-23 |
0.8674 USDT |
229,520.9899 ZRX |
0.8768 USDT |
0.8538 USDT |
0.8768 USDT |
0.8632 USDT |
| 2024-03-22 |
0.9065 USDT |
799,061.3111 ZRX |
0.8730 USDT |
0.8528 USDT |
0.9777 USDT |
0.8547 USDT |
| 2024-03-21 |
0.9763 USDT |
1,590,655.8510 ZRX |
1.2002 USDT |
0.8661 USDT |
1.2367 USDT |
0.8727 USDT |
| 2024-03-20 |
1.1805 USDT |
256,263.8187 ZRX |
1.1381 USDT |
1.1110 USDT |
1.2904 USDT |
1.1590 USDT |
| 2024-03-19 |
1.1748 USDT |
234,697.1056 ZRX |
1.1791 USDT |
1.0948 USDT |
1.2513 USDT |
1.1332 USDT |
| 2024-03-18 |
1.2361 USDT |
195,500.4889 ZRX |
1.3038 USDT |
1.1446 USDT |
1.3322 USDT |
1.2193 USDT |
| 2024-03-17 |
1.3587 USDT |
330,315.2181 ZRX |
1.3540 USDT |
1.2824 USDT |
1.4440 USDT |
1.3180 USDT |
| 2024-03-16 |
1.2530 USDT |
772,263.7561 ZRX |
1.3334 USDT |
1.0616 USDT |
1.3993 USDT |
1.3610 USDT |
| 2024-03-15 |
1.2624 USDT |
659,340.5021 ZRX |
1.3377 USDT |
1.1844 USDT |
1.3907 USDT |
1.3158 USDT |
| 2024-03-14 |
1.2492 USDT |
1,332,242.0202 ZRX |
1.0969 USDT |
1.0318 USDT |
1.5000 USDT |
1.3657 USDT |