Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2789 USDT |
114,261.6417 ZRX |
0.2800 USDT |
0.2731 USDT |
0.2834 USDT |
0.2788 USDT |
| 2025-09-10 |
0.2793 USDT |
81,598.1615 ZRX |
0.2757 USDT |
0.2739 USDT |
0.2832 USDT |
0.2796 USDT |
| 2025-09-09 |
0.2794 USDT |
72,628.5739 ZRX |
0.2832 USDT |
0.2699 USDT |
0.2892 USDT |
0.2777 USDT |
| 2025-09-08 |
0.2813 USDT |
89,604.1365 ZRX |
0.2760 USDT |
0.2739 USDT |
0.2904 USDT |
0.2857 USDT |
| 2025-09-07 |
0.2737 USDT |
48,720.9907 ZRX |
0.2685 USDT |
0.2675 USDT |
0.2794 USDT |
0.2719 USDT |
| 2025-09-06 |
0.2718 USDT |
40,764.4900 ZRX |
0.2711 USDT |
0.2674 USDT |
0.2793 USDT |
0.2699 USDT |
| 2025-09-05 |
0.2725 USDT |
36,432.7222 ZRX |
0.2623 USDT |
0.2623 USDT |
0.2772 USDT |
0.2759 USDT |
| 2025-09-04 |
0.2688 USDT |
22,084.5662 ZRX |
0.2790 USDT |
0.2626 USDT |
0.2793 USDT |
0.2632 USDT |
| 2025-09-03 |
0.2606 USDT |
19,028.8414 ZRX |
0.2599 USDT |
0.2577 USDT |
0.2691 USDT |
0.2667 USDT |
| 2025-09-02 |
0.2580 USDT |
57,980.0125 ZRX |
0.2517 USDT |
0.2487 USDT |
0.2658 USDT |
0.2597 USDT |
| 2025-09-01 |
0.2729 USDT |
483,903.4793 ZRX |
0.2619 USDT |
0.2583 USDT |
0.2897 USDT |
0.2613 USDT |
| 2025-08-31 |
0.2646 USDT |
176,134.7153 ZRX |
0.2516 USDT |
0.2510 USDT |
0.2745 USDT |
0.2679 USDT |
| 2025-08-30 |
0.2468 USDT |
6,619.2319 ZRX |
0.2455 USDT |
0.2433 USDT |
0.2512 USDT |
0.2481 USDT |
| 2025-08-29 |
0.2508 USDT |
22,032.5088 ZRX |
0.2645 USDT |
0.2431 USDT |
0.2648 USDT |
0.2431 USDT |
| 2025-08-28 |
0.2555 USDT |
25,981.3544 ZRX |
0.2488 USDT |
0.2487 USDT |
0.2617 USDT |
0.2613 USDT |
| 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 |