Identifier on Kucoin: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.2969 USDT |
21,979.2902 ZRX |
0.2935 USDT |
0.2932 USDT |
0.3089 USDT |
0.3077 USDT |
| 2025-02-07 |
0.3014 USDT |
88,328.0122 ZRX |
0.2934 USDT |
0.2865 USDT |
0.3137 USDT |
0.2922 USDT |
| 2025-02-06 |
0.3015 USDT |
46,136.7066 ZRX |
0.3101 USDT |
0.2938 USDT |
0.3157 USDT |
0.2951 USDT |
| 2025-02-05 |
0.3185 USDT |
29,802.3939 ZRX |
0.3219 USDT |
0.3049 USDT |
0.3258 USDT |
0.3077 USDT |
| 2025-02-04 |
0.3223 USDT |
67,361.6781 ZRX |
0.3428 USDT |
0.3083 USDT |
0.3447 USDT |
0.3138 USDT |
| 2025-02-03 |
0.2935 USDT |
225,775.3038 ZRX |
0.3295 USDT |
0.2500 USDT |
0.3340 USDT |
0.3340 USDT |
| 2025-02-02 |
0.3481 USDT |
102,169.5946 ZRX |
0.3789 USDT |
0.3130 USDT |
0.3876 USDT |
0.3219 USDT |
| 2025-02-01 |
0.4106 USDT |
53,480.4606 ZRX |
0.4121 USDT |
0.3895 USDT |
0.4205 USDT |
0.3895 USDT |
| 2025-01-31 |
0.4183 USDT |
138,151.8086 ZRX |
0.4195 USDT |
0.4073 USDT |
0.4332 USDT |
0.4114 USDT |
| 2025-01-30 |
0.4180 USDT |
29,973.3537 ZRX |
0.4017 USDT |
0.4003 USDT |
0.4283 USDT |
0.4216 USDT |
| 2025-01-29 |
0.3997 USDT |
58,177.0867 ZRX |
0.3922 USDT |
0.3861 USDT |
0.4165 USDT |
0.4074 USDT |
| 2025-01-28 |
0.4123 USDT |
10,831.1003 ZRX |
0.4131 USDT |
0.4020 USDT |
0.4188 USDT |
0.4055 USDT |
| 2025-01-27 |
0.4039 USDT |
169,977.7566 ZRX |
0.4322 USDT |
0.3880 USDT |
0.4329 USDT |
0.4080 USDT |
| 2025-01-26 |
0.4514 USDT |
264,226.3483 ZRX |
0.4374 USDT |
0.4355 USDT |
0.4678 USDT |
0.4540 USDT |
| 2025-01-25 |
0.4360 USDT |
13,108.1081 ZRX |
0.4313 USDT |
0.4245 USDT |
0.4404 USDT |
0.4376 USDT |
| 2025-01-24 |
0.4393 USDT |
33,207.5409 ZRX |
0.4413 USDT |
0.4232 USDT |
0.4537 USDT |
0.4318 USDT |
| 2025-01-23 |
0.4363 USDT |
103,499.1188 ZRX |
0.4397 USDT |
0.4226 USDT |
0.4466 USDT |
0.4269 USDT |
| 2025-01-22 |
0.4556 USDT |
37,469.9122 ZRX |
0.4720 USDT |
0.4457 USDT |
0.4763 USDT |
0.4496 USDT |
| 2025-01-21 |
0.4663 USDT |
52,983.1807 ZRX |
0.4644 USDT |
0.4441 USDT |
0.4890 USDT |
0.4843 USDT |
| 2025-01-20 |
0.4643 USDT |
89,651.8006 ZRX |
0.4481 USDT |
0.4342 USDT |
0.4997 USDT |
0.4638 USDT |
| 2025-01-19 |
0.4883 USDT |
109,832.6342 ZRX |
0.5034 USDT |
0.4551 USDT |
0.5238 USDT |
0.4777 USDT |
| 2025-01-18 |
0.5159 USDT |
58,872.7534 ZRX |
0.5502 USDT |
0.4937 USDT |
0.5517 USDT |
0.5059 USDT |
| 2025-01-17 |
0.5319 USDT |
65,404.8980 ZRX |
0.5087 USDT |
0.5081 USDT |
0.5401 USDT |
0.5321 USDT |
| 2025-01-16 |
0.5094 USDT |
106,051.1323 ZRX |
0.5201 USDT |
0.4967 USDT |
0.5219 USDT |
0.5175 USDT |
| 2025-01-15 |
0.4932 USDT |
87,204.4867 ZRX |
0.4860 USDT |
0.4762 USDT |
0.5137 USDT |
0.5131 USDT |
| 2025-01-14 |
0.4824 USDT |
49,789.4033 ZRX |
0.4682 USDT |
0.4641 USDT |
0.4911 USDT |
0.4887 USDT |
| 2025-01-13 |
0.4593 USDT |
91,767.7577 ZRX |
0.4876 USDT |
0.4295 USDT |
0.5031 USDT |
0.4511 USDT |
| 2025-01-12 |
0.5008 USDT |
30,821.3005 ZRX |
0.5003 USDT |
0.4859 USDT |
0.5135 USDT |
0.4871 USDT |
| 2025-01-11 |
0.4971 USDT |
46,933.1168 ZRX |
0.5086 USDT |
0.4916 USDT |
0.5219 USDT |
0.4978 USDT |
| 2025-01-10 |
0.4928 USDT |
171,621.1797 ZRX |
0.5022 USDT |
0.4787 USDT |
0.5136 USDT |
0.5136 USDT |
| 2025-01-09 |
0.4950 USDT |
182,641.1077 ZRX |
0.4981 USDT |
0.4724 USDT |
0.5160 USDT |
0.4771 USDT |
| 2025-01-08 |
0.4799 USDT |
51,430.2985 ZRX |
0.4834 USDT |
0.4573 USDT |
0.4882 USDT |
0.4683 USDT |
| 2025-01-07 |
0.5078 USDT |
127,748.4873 ZRX |
0.5454 USDT |
0.4801 USDT |
0.5473 USDT |
0.4887 USDT |
| 2025-01-06 |
0.5441 USDT |
59,534.4347 ZRX |
0.5317 USDT |
0.5266 USDT |
0.5568 USDT |
0.5515 USDT |
| 2025-01-05 |
0.5326 USDT |
44,100.7101 ZRX |
0.5347 USDT |
0.5240 USDT |
0.5440 USDT |
0.5391 USDT |