Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2461 USDT |
55,990.8141 ZRX |
0.2428 USDT |
0.2405 USDT |
0.2522 USDT |
0.2429 USDT |
| 2025-03-29 |
0.2451 USDT |
30,753.2858 ZRX |
0.2567 USDT |
0.2410 USDT |
0.2567 USDT |
0.2443 USDT |
| 2025-03-28 |
0.2646 USDT |
57,719.3704 ZRX |
0.2759 USDT |
0.2524 USDT |
0.2776 USDT |
0.2551 USDT |
| 2025-03-27 |
0.2777 USDT |
46,816.3067 ZRX |
0.2771 USDT |
0.2731 USDT |
0.2819 USDT |
0.2784 USDT |
| 2025-03-26 |
0.2794 USDT |
72,159.3827 ZRX |
0.2820 USDT |
0.2745 USDT |
0.2899 USDT |
0.2765 USDT |
| 2025-03-25 |
0.2848 USDT |
210,129.0925 ZRX |
0.2897 USDT |
0.2799 USDT |
0.2899 USDT |
0.2825 USDT |
| 2025-03-24 |
0.2969 USDT |
656,505.6898 ZRX |
0.2601 USDT |
0.2569 USDT |
0.3408 USDT |
0.2887 USDT |
| 2025-03-23 |
0.2644 USDT |
57,037.2344 ZRX |
0.2632 USDT |
0.2570 USDT |
0.2663 USDT |
0.2587 USDT |
| 2025-03-22 |
0.2653 USDT |
68,191.1182 ZRX |
0.2576 USDT |
0.2567 USDT |
0.2677 USDT |
0.2639 USDT |
| 2025-03-21 |
0.2589 USDT |
173,710.8612 ZRX |
0.2673 USDT |
0.2554 USDT |
0.2679 USDT |
0.2569 USDT |
| 2025-03-20 |
0.2675 USDT |
227,419.0783 ZRX |
0.2656 USDT |
0.2617 USDT |
0.2718 USDT |
0.2673 USDT |
| 2025-03-19 |
0.2638 USDT |
31,918.1564 ZRX |
0.2598 USDT |
0.2591 USDT |
0.2664 USDT |
0.2646 USDT |
| 2025-03-18 |
0.2555 USDT |
4,386.1329 ZRX |
0.2601 USDT |
0.2521 USDT |
0.2613 USDT |
0.2586 USDT |
| 2025-03-17 |
0.2525 USDT |
208,222.5899 ZRX |
0.2427 USDT |
0.2420 USDT |
0.2586 USDT |
0.2586 USDT |
| 2025-03-16 |
0.2494 USDT |
40,313.8223 ZRX |
0.2550 USDT |
0.2437 USDT |
0.2557 USDT |
0.2437 USDT |
| 2025-03-15 |
0.2546 USDT |
181,341.3036 ZRX |
0.2506 USDT |
0.2485 USDT |
0.2582 USDT |
0.2548 USDT |
| 2025-03-14 |
0.2492 USDT |
15,004.1504 ZRX |
0.2409 USDT |
0.2406 USDT |
0.2552 USDT |
0.2552 USDT |
| 2025-03-13 |
0.2413 USDT |
24,674.4508 ZRX |
0.2462 USDT |
0.2349 USDT |
0.2494 USDT |
0.2411 USDT |
| 2025-03-12 |
0.2418 USDT |
56,352.2441 ZRX |
0.2404 USDT |
0.2338 USDT |
0.2502 USDT |
0.2446 USDT |
| 2025-03-11 |
0.2252 USDT |
19,466.1698 ZRX |
0.2322 USDT |
0.2161 USDT |
0.2373 USDT |
0.2373 USDT |
| 2025-03-10 |
0.2423 USDT |
57,488.7884 ZRX |
0.2408 USDT |
0.2290 USDT |
0.2575 USDT |
0.2290 USDT |
| 2025-03-09 |
0.2537 USDT |
44,726.7779 ZRX |
0.2678 USDT |
0.2405 USDT |
0.2691 USDT |
0.2432 USDT |
| 2025-03-08 |
0.2691 USDT |
12,362.7341 ZRX |
0.2734 USDT |
0.2648 USDT |
0.2745 USDT |
0.2703 USDT |
| 2025-03-07 |
0.2750 USDT |
71,735.2977 ZRX |
0.2757 USDT |
0.2600 USDT |
0.2818 USDT |
0.2814 USDT |
| 2025-03-06 |
0.2777 USDT |
48,828.9828 ZRX |
0.2847 USDT |
0.2707 USDT |
0.2908 USDT |
0.2753 USDT |
| 2025-03-05 |
0.2726 USDT |
20,392.7660 ZRX |
0.2735 USDT |
0.2693 USDT |
0.2818 USDT |
0.2815 USDT |
| 2025-03-04 |
0.2658 USDT |
224,594.2896 ZRX |
0.2710 USDT |
0.2498 USDT |
0.2728 USDT |
0.2718 USDT |
| 2025-03-03 |
0.2834 USDT |
66,476.5375 ZRX |
0.3176 USDT |
0.2673 USDT |
0.3178 USDT |
0.2733 USDT |
| 2025-03-02 |
0.2994 USDT |
54,520.9049 ZRX |
0.2877 USDT |
0.2848 USDT |
0.3206 USDT |
0.3204 USDT |
| 2025-03-01 |
0.2904 USDT |
61,853.1510 ZRX |
0.2994 USDT |
0.2843 USDT |
0.3031 USDT |
0.2887 USDT |
| 2025-02-28 |
0.2781 USDT |
65,405.9047 ZRX |
0.2960 USDT |
0.2692 USDT |
0.2989 USDT |
0.2989 USDT |
| 2025-02-27 |
0.2956 USDT |
5,716.2389 ZRX |
0.2903 USDT |
0.2871 USDT |
0.3011 USDT |
0.2982 USDT |
| 2025-02-26 |
0.2931 USDT |
49,123.7754 ZRX |
0.2941 USDT |
0.2813 USDT |
0.2963 USDT |
0.2846 USDT |
| 2025-02-25 |
0.2850 USDT |
85,182.7616 ZRX |
0.2939 USDT |
0.2717 USDT |
0.2959 USDT |
0.2937 USDT |
| 2025-02-24 |
0.3036 USDT |
80,275.8789 ZRX |
0.3228 USDT |
0.2888 USDT |
0.3242 USDT |
0.2910 USDT |
| 2025-02-23 |
0.3285 USDT |
6,509.7333 ZRX |
0.3260 USDT |
0.3200 USDT |
0.3335 USDT |
0.3226 USDT |
| 2025-02-22 |
0.3182 USDT |
9,476.9099 ZRX |
0.3119 USDT |
0.3100 USDT |
0.3266 USDT |
0.3240 USDT |
| 2025-02-21 |
0.3294 USDT |
93,932.7603 ZRX |
0.3293 USDT |
0.3109 USDT |
0.3418 USDT |
0.3130 USDT |
| 2025-02-20 |
0.3191 USDT |
9,669.5549 ZRX |
0.3166 USDT |
0.3155 USDT |
0.3290 USDT |
0.3290 USDT |
| 2025-02-19 |
0.3119 USDT |
7,904.9029 ZRX |
0.3135 USDT |
0.3085 USDT |
0.3179 USDT |
0.3141 USDT |
| 2025-02-18 |
0.3085 USDT |
25,753.0147 ZRX |
0.3317 USDT |
0.2989 USDT |
0.3317 USDT |
0.3067 USDT |
| 2025-02-17 |
0.3395 USDT |
101,968.6415 ZRX |
0.3279 USDT |
0.3231 USDT |
0.3487 USDT |
0.3303 USDT |
| 2025-02-16 |
0.3316 USDT |
33,211.7514 ZRX |
0.3201 USDT |
0.3157 USDT |
0.3390 USDT |
0.3252 USDT |
| 2025-02-15 |
0.3240 USDT |
9,860.6758 ZRX |
0.3262 USDT |
0.3214 USDT |
0.3291 USDT |
0.3254 USDT |
| 2025-02-14 |
0.3268 USDT |
28,309.9565 ZRX |
0.3233 USDT |
0.3207 USDT |
0.3339 USDT |
0.3331 USDT |
| 2025-02-13 |
0.3236 USDT |
109,904.4811 ZRX |
0.3328 USDT |
0.3142 USDT |
0.3341 USDT |
0.3225 USDT |
| 2025-02-12 |
0.3102 USDT |
67,624.0039 ZRX |
0.3107 USDT |
0.3017 USDT |
0.3252 USDT |
0.3233 USDT |
| 2025-02-11 |
0.3163 USDT |
36,794.2895 ZRX |
0.3157 USDT |
0.3060 USDT |
0.3303 USDT |
0.3123 USDT |
| 2025-02-10 |
0.3113 USDT |
14,929.7624 ZRX |
0.3127 USDT |
0.3001 USDT |
0.3176 USDT |
0.3162 USDT |
| 2025-02-09 |
0.3068 USDT |
28,074.9932 ZRX |
0.3115 USDT |
0.2945 USDT |
0.3224 USDT |
0.3098 USDT |