Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2669 USDT |
79,675.1877 ZRX |
0.2822 USDT |
0.2583 USDT |
0.2823 USDT |
0.2705 USDT |
| 2025-05-18 |
0.2732 USDT |
30,362.9241 ZRX |
0.2648 USDT |
0.2637 USDT |
0.2829 USDT |
0.2646 USDT |
| 2025-05-17 |
0.2680 USDT |
20,233.8018 ZRX |
0.2726 USDT |
0.2619 USDT |
0.2726 USDT |
0.2642 USDT |
| 2025-05-16 |
0.2801 USDT |
12,213.7422 ZRX |
0.2831 USDT |
0.2727 USDT |
0.2865 USDT |
0.2753 USDT |
| 2025-05-15 |
0.2814 USDT |
52,349.4014 ZRX |
0.2954 USDT |
0.2719 USDT |
0.2982 USDT |
0.2825 USDT |
| 2025-05-14 |
0.3032 USDT |
77,934.1652 ZRX |
0.3072 USDT |
0.2945 USDT |
0.3125 USDT |
0.2993 USDT |
| 2025-05-13 |
0.2972 USDT |
34,883.8167 ZRX |
0.3027 USDT |
0.2859 USDT |
0.3085 USDT |
0.3061 USDT |
| 2025-05-12 |
0.3039 USDT |
15,060.3736 ZRX |
0.3002 USDT |
0.2956 USDT |
0.3125 USDT |
0.3008 USDT |
| 2025-05-11 |
0.3021 USDT |
75,493.0744 ZRX |
0.3111 USDT |
0.2923 USDT |
0.3113 USDT |
0.3012 USDT |
| 2025-05-10 |
0.2984 USDT |
42,986.8519 ZRX |
0.2948 USDT |
0.2929 USDT |
0.3048 USDT |
0.2998 USDT |
| 2025-05-09 |
0.2952 USDT |
145,776.0528 ZRX |
0.2823 USDT |
0.2823 USDT |
0.3273 USDT |
0.2946 USDT |
| 2025-05-08 |
0.2635 USDT |
11,317.4573 ZRX |
0.2514 USDT |
0.2514 USDT |
0.2723 USDT |
0.2723 USDT |
| 2025-05-07 |
0.2498 USDT |
20,832.8046 ZRX |
0.2465 USDT |
0.2457 USDT |
0.2530 USDT |
0.2514 USDT |
| 2025-05-06 |
0.2534 USDT |
10,022.2411 ZRX |
0.2554 USDT |
0.2458 USDT |
0.2574 USDT |
0.2458 USDT |
| 2025-05-05 |
0.2529 USDT |
26,400.3507 ZRX |
0.2501 USDT |
0.2481 USDT |
0.2597 USDT |
0.2556 USDT |
| 2025-05-04 |
0.2568 USDT |
14,553.5596 ZRX |
0.2598 USDT |
0.2511 USDT |
0.2609 USDT |
0.2516 USDT |
| 2025-05-03 |
0.2743 USDT |
8,913.3827 ZRX |
0.2755 USDT |
0.2679 USDT |
0.2755 USDT |
0.2693 USDT |
| 2025-05-02 |
0.2779 USDT |
11,143.2686 ZRX |
0.2772 USDT |
0.2756 USDT |
0.2803 USDT |
0.2785 USDT |
| 2025-05-01 |
0.2786 USDT |
17,159.1763 ZRX |
0.2762 USDT |
0.2748 USDT |
0.2826 USDT |
0.2800 USDT |
| 2025-04-30 |
0.2764 USDT |
27,942.8606 ZRX |
0.2727 USDT |
0.2650 USDT |
0.2841 USDT |
0.2699 USDT |
| 2025-04-29 |
0.2790 USDT |
60,108.8704 ZRX |
0.2747 USDT |
0.2706 USDT |
0.2876 USDT |
0.2744 USDT |
| 2025-04-28 |
0.2695 USDT |
138,182.3502 ZRX |
0.2694 USDT |
0.2611 USDT |
0.2763 USDT |
0.2729 USDT |
| 2025-04-27 |
0.2748 USDT |
118,376.9106 ZRX |
0.2827 USDT |
0.2676 USDT |
0.2848 USDT |
0.2694 USDT |
| 2025-04-26 |
0.2819 USDT |
127,196.5472 ZRX |
0.2772 USDT |
0.2758 USDT |
0.2865 USDT |
0.2810 USDT |
| 2025-04-25 |
0.2752 USDT |
40,309.0480 ZRX |
0.2743 USDT |
0.2676 USDT |
0.2806 USDT |
0.2788 USDT |
| 2025-04-24 |
0.2682 USDT |
71,503.7315 ZRX |
0.2729 USDT |
0.2605 USDT |
0.2733 USDT |
0.2678 USDT |
| 2025-04-23 |
0.2709 USDT |
56,495.0873 ZRX |
0.2665 USDT |
0.2665 USDT |
0.2973 USDT |
0.2687 USDT |
| 2025-04-22 |
0.2577 USDT |
57,020.8704 ZRX |
0.2525 USDT |
0.2493 USDT |
0.2675 USDT |
0.2661 USDT |
| 2025-04-21 |
0.2599 USDT |
41,024.4448 ZRX |
0.2558 USDT |
0.2555 USDT |
0.2633 USDT |
0.2561 USDT |
| 2025-04-20 |
0.2553 USDT |
47,828.6232 ZRX |
0.2608 USDT |
0.2514 USDT |
0.2608 USDT |
0.2557 USDT |
| 2025-04-19 |
0.2573 USDT |
16,845.5725 ZRX |
0.2554 USDT |
0.2554 USDT |
0.2636 USDT |
0.2629 USDT |
| 2025-04-18 |
0.2605 USDT |
118,052.0734 ZRX |
0.2505 USDT |
0.2473 USDT |
0.2747 USDT |
0.2564 USDT |
| 2025-04-17 |
0.2445 USDT |
30,517.2985 ZRX |
0.2393 USDT |
0.2379 USDT |
0.2475 USDT |
0.2452 USDT |
| 2025-04-16 |
0.2357 USDT |
8,083.4754 ZRX |
0.2343 USDT |
0.2305 USDT |
0.2405 USDT |
0.2356 USDT |
| 2025-04-15 |
0.2376 USDT |
73,773.8148 ZRX |
0.2344 USDT |
0.2311 USDT |
0.2406 USDT |
0.2353 USDT |
| 2025-04-14 |
0.2359 USDT |
29,325.3424 ZRX |
0.2341 USDT |
0.2303 USDT |
0.2416 USDT |
0.2342 USDT |
| 2025-04-13 |
0.2420 USDT |
67,194.5092 ZRX |
0.2484 USDT |
0.2322 USDT |
0.2508 USDT |
0.2367 USDT |
| 2025-04-12 |
0.2500 USDT |
168,940.8969 ZRX |
0.2369 USDT |
0.2353 USDT |
0.2656 USDT |
0.2493 USDT |
| 2025-04-11 |
0.2332 USDT |
87,028.6643 ZRX |
0.2292 USDT |
0.2273 USDT |
0.2378 USDT |
0.2358 USDT |
| 2025-04-10 |
0.2313 USDT |
160,226.9256 ZRX |
0.2299 USDT |
0.2205 USDT |
0.2379 USDT |
0.2286 USDT |
| 2025-04-09 |
0.2198 USDT |
96,486.3896 ZRX |
0.2062 USDT |
0.1980 USDT |
0.2314 USDT |
0.2314 USDT |
| 2025-04-08 |
0.2116 USDT |
53,448.5292 ZRX |
0.2134 USDT |
0.2042 USDT |
0.2202 USDT |
0.2042 USDT |
| 2025-04-07 |
0.2075 USDT |
191,114.9397 ZRX |
0.2120 USDT |
0.1929 USDT |
0.2223 USDT |
0.2129 USDT |
| 2025-04-06 |
0.2250 USDT |
23,797.1292 ZRX |
0.2320 USDT |
0.2138 USDT |
0.2355 USDT |
0.2138 USDT |
| 2025-04-05 |
0.2296 USDT |
62,758.1118 ZRX |
0.2315 USDT |
0.2280 USDT |
0.2344 USDT |
0.2294 USDT |
| 2025-04-04 |
0.2314 USDT |
33,471.1058 ZRX |
0.2332 USDT |
0.2254 USDT |
0.2349 USDT |
0.2298 USDT |
| 2025-04-03 |
0.2302 USDT |
58,489.9353 ZRX |
0.2290 USDT |
0.2223 USDT |
0.2369 USDT |
0.2320 USDT |
| 2025-04-02 |
0.2447 USDT |
47,190.9143 ZRX |
0.2473 USDT |
0.2387 USDT |
0.2513 USDT |
0.2444 USDT |
| 2025-04-01 |
0.2468 USDT |
55,352.5049 ZRX |
0.2432 USDT |
0.2407 USDT |
0.2504 USDT |
0.2461 USDT |
| 2025-03-31 |
0.2397 USDT |
30,431.9727 ZRX |
0.2442 USDT |
0.2348 USDT |
0.2453 USDT |
0.2391 USDT |