Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2488 USDT |
8,410.3066 ZRX |
0.2469 USDT |
0.2462 USDT |
0.2528 USDT |
0.2505 USDT |
| 2025-08-26 |
0.2382 USDT |
19,450.2878 ZRX |
0.2334 USDT |
0.2325 USDT |
0.2400 USDT |
0.2394 USDT |
| 2025-08-25 |
0.2495 USDT |
84,604.2850 ZRX |
0.2571 USDT |
0.2393 USDT |
0.2622 USDT |
0.2400 USDT |
| 2025-08-24 |
0.2533 USDT |
23,467.2106 ZRX |
0.2615 USDT |
0.2493 USDT |
0.2615 USDT |
0.2505 USDT |
| 2025-08-23 |
0.2617 USDT |
17,001.6724 ZRX |
0.2647 USDT |
0.2571 USDT |
0.2656 USDT |
0.2599 USDT |
| 2025-08-22 |
0.2539 USDT |
53,609.2887 ZRX |
0.2415 USDT |
0.2343 USDT |
0.2652 USDT |
0.2650 USDT |
| 2025-08-21 |
0.2466 USDT |
13,891.1879 ZRX |
0.2495 USDT |
0.2419 USDT |
0.2516 USDT |
0.2429 USDT |
| 2025-08-20 |
0.2436 USDT |
16,877.8877 ZRX |
0.2365 USDT |
0.2356 USDT |
0.2508 USDT |
0.2508 USDT |
| 2025-08-19 |
0.2439 USDT |
99,076.4946 ZRX |
0.2457 USDT |
0.2363 USDT |
0.2493 USDT |
0.2397 USDT |
| 2025-08-18 |
0.2453 USDT |
52,620.7873 ZRX |
0.2541 USDT |
0.2405 USDT |
0.2541 USDT |
0.2472 USDT |
| 2025-08-17 |
0.2574 USDT |
62,249.1168 ZRX |
0.2555 USDT |
0.2535 USDT |
0.2613 USDT |
0.2545 USDT |
| 2025-08-16 |
0.2532 USDT |
64,955.9508 ZRX |
0.2434 USDT |
0.2433 USDT |
0.2571 USDT |
0.2560 USDT |
| 2025-08-15 |
0.2428 USDT |
53,331.5325 ZRX |
0.2443 USDT |
0.2338 USDT |
0.2503 USDT |
0.2384 USDT |
| 2025-08-14 |
0.2586 USDT |
53,671.8637 ZRX |
0.2738 USDT |
0.2484 USDT |
0.2770 USDT |
0.2562 USDT |
| 2025-08-13 |
0.2679 USDT |
25,247.4575 ZRX |
0.2652 USDT |
0.2617 USDT |
0.2721 USDT |
0.2721 USDT |
| 2025-08-12 |
0.2572 USDT |
6,394.8221 ZRX |
0.2516 USDT |
0.2462 USDT |
0.2651 USDT |
0.2651 USDT |
| 2025-08-11 |
0.2649 USDT |
24,709.3599 ZRX |
0.2625 USDT |
0.2519 USDT |
0.2697 USDT |
0.2536 USDT |
| 2025-08-10 |
0.2646 USDT |
12,506.6710 ZRX |
0.2667 USDT |
0.2568 USDT |
0.2708 USDT |
0.2625 USDT |
| 2025-08-09 |
0.2645 USDT |
7,611.0887 ZRX |
0.2571 USDT |
0.2571 USDT |
0.2679 USDT |
0.2676 USDT |
| 2025-08-08 |
0.2516 USDT |
29,081.6807 ZRX |
0.2494 USDT |
0.2481 USDT |
0.2588 USDT |
0.2575 USDT |
| 2025-08-07 |
0.2458 USDT |
8,424.6859 ZRX |
0.2412 USDT |
0.2400 USDT |
0.2497 USDT |
0.2497 USDT |
| 2025-08-06 |
0.2380 USDT |
16,577.4988 ZRX |
0.2377 USDT |
0.2319 USDT |
0.2445 USDT |
0.2415 USDT |
| 2025-08-05 |
0.2398 USDT |
12,316.2202 ZRX |
0.2454 USDT |
0.2363 USDT |
0.2459 USDT |
0.2367 USDT |
| 2025-08-04 |
0.2400 USDT |
30,328.9739 ZRX |
0.2375 USDT |
0.2371 USDT |
0.2462 USDT |
0.2431 USDT |
| 2025-08-03 |
0.2323 USDT |
5,924.1626 ZRX |
0.2285 USDT |
0.2254 USDT |
0.2363 USDT |
0.2350 USDT |
| 2025-08-02 |
0.2310 USDT |
20,355.0839 ZRX |
0.2316 USDT |
0.2227 USDT |
0.2354 USDT |
0.2276 USDT |
| 2025-08-01 |
0.2329 USDT |
24,272.8751 ZRX |
0.2370 USDT |
0.2298 USDT |
0.2386 USDT |
0.2307 USDT |
| 2025-07-31 |
0.2510 USDT |
47,539.2511 ZRX |
0.2515 USDT |
0.2363 USDT |
0.2586 USDT |
0.2363 USDT |
| 2025-07-30 |
0.2499 USDT |
45,273.7563 ZRX |
0.2545 USDT |
0.2402 USDT |
0.2570 USDT |
0.2497 USDT |
| 2025-07-29 |
0.2595 USDT |
14,286.8103 ZRX |
0.2613 USDT |
0.2540 USDT |
0.2676 USDT |
0.2571 USDT |
| 2025-07-28 |
0.2721 USDT |
16,069.6259 ZRX |
0.2818 USDT |
0.2614 USDT |
0.2849 USDT |
0.2631 USDT |
| 2025-07-27 |
0.2716 USDT |
35,467.6447 ZRX |
0.2695 USDT |
0.2441 USDT |
0.2800 USDT |
0.2756 USDT |
| 2025-07-26 |
0.2703 USDT |
4,588.0039 ZRX |
0.2698 USDT |
0.2688 USDT |
0.2727 USDT |
0.2724 USDT |
| 2025-07-25 |
0.2635 USDT |
32,401.6042 ZRX |
0.2633 USDT |
0.2555 USDT |
0.2742 USDT |
0.2633 USDT |
| 2025-07-24 |
0.2639 USDT |
57,211.1447 ZRX |
0.2726 USDT |
0.2537 USDT |
0.2754 USDT |
0.2679 USDT |
| 2025-07-23 |
0.2862 USDT |
41,146.6930 ZRX |
0.2978 USDT |
0.2717 USDT |
0.2991 USDT |
0.2765 USDT |
| 2025-07-22 |
0.2953 USDT |
10,969.5189 ZRX |
0.2999 USDT |
0.2865 USDT |
0.3019 USDT |
0.2936 USDT |
| 2025-07-21 |
0.3044 USDT |
31,276.9481 ZRX |
0.2958 USDT |
0.2927 USDT |
0.3099 USDT |
0.2999 USDT |
| 2025-07-20 |
0.2948 USDT |
57,435.8285 ZRX |
0.2871 USDT |
0.2850 USDT |
0.3060 USDT |
0.2972 USDT |
| 2025-07-19 |
0.2809 USDT |
41,143.9023 ZRX |
0.2789 USDT |
0.2718 USDT |
0.2867 USDT |
0.2867 USDT |
| 2025-07-18 |
0.2828 USDT |
45,377.4702 ZRX |
0.2747 USDT |
0.2741 USDT |
0.2898 USDT |
0.2784 USDT |
| 2025-07-17 |
0.2716 USDT |
43,009.7372 ZRX |
0.2740 USDT |
0.2645 USDT |
0.2768 USDT |
0.2718 USDT |
| 2025-07-16 |
0.2697 USDT |
18,448.1005 ZRX |
0.2680 USDT |
0.2648 USDT |
0.2800 USDT |
0.2679 USDT |
| 2025-07-15 |
0.2563 USDT |
41,292.0973 ZRX |
0.2628 USDT |
0.2527 USDT |
0.2631 USDT |
0.2537 USDT |
| 2025-07-14 |
0.2680 USDT |
55,304.9484 ZRX |
0.2629 USDT |
0.2579 USDT |
0.2747 USDT |
0.2625 USDT |
| 2025-07-13 |
0.2634 USDT |
42,751.2918 ZRX |
0.2531 USDT |
0.2531 USDT |
0.2684 USDT |
0.2654 USDT |
| 2025-07-12 |
0.2539 USDT |
55,988.6417 ZRX |
0.2487 USDT |
0.2459 USDT |
0.2608 USDT |
0.2515 USDT |
| 2025-07-11 |
0.2534 USDT |
51,773.3115 ZRX |
0.2486 USDT |
0.2453 USDT |
0.2586 USDT |
0.2544 USDT |
| 2025-07-10 |
0.2386 USDT |
14,656.2645 ZRX |
0.2353 USDT |
0.2331 USDT |
0.2414 USDT |
0.2394 USDT |
| 2025-07-09 |
0.2283 USDT |
94,219.9300 ZRX |
0.2222 USDT |
0.2209 USDT |
0.2338 USDT |
0.2314 USDT |