Crypto exchange Huobi

Market 0x (ZRX) / HUSD (HUSD)

Identifier on Huobi: zrxhusd
Date Price Volume Open Low High Close
2021-10-21 1.0130 HUSD 17,094.5391 ZRX 1.0055 HUSD 0.9946 HUSD 1.0043 HUSD 1.0230 HUSD
2021-10-20 0.9786 HUSD 12,373.9659 ZRX 0.9648 HUSD 0.9574 HUSD 0.9577 HUSD 1.0029 HUSD
2021-10-19 0.9646 HUSD 9,175.2404 ZRX 0.9668 HUSD 0.9478 HUSD 0.9531 HUSD 0.9678 HUSD
2021-10-18 0.9773 HUSD 8,703.4182 ZRX 0.9861 HUSD 0.9552 HUSD 0.9591 HUSD 0.9706 HUSD
2021-10-17 0.9988 HUSD 16,472.9035 ZRX 0.9985 HUSD 0.9621 HUSD 0.9736 HUSD 0.9852 HUSD
2021-10-16 1.0156 HUSD 27,398.3427 ZRX 1.0189 HUSD 1.0001 HUSD 1.0077 HUSD 1.0096 HUSD
2021-10-15 1.0134 HUSD 38,235.7800 ZRX 1.0393 HUSD 0.9845 HUSD 0.9866 HUSD 1.0210 HUSD
2021-10-14 1.0633 HUSD 3,861,551.8520 ZRX 1.0279 HUSD 1.0000 HUSD 1.0215 HUSD 1.0120 HUSD
2021-10-13 1.0295 HUSD 65,690.6395 ZRX 1.0004 HUSD 0.9133 HUSD 0.9867 HUSD 1.0172 HUSD
2021-10-12 0.9774 HUSD 12,770.6688 ZRX 1.0137 HUSD 0.9407 HUSD 0.9513 HUSD 0.9939 HUSD
2021-10-11 1.0416 HUSD 12,027.5893 ZRX 1.0317 HUSD 0.9944 HUSD 1.0067 HUSD 1.0094 HUSD
2021-10-10 1.0897 HUSD 32,943.0277 ZRX 1.1042 HUSD 1.0433 HUSD 1.0493 HUSD 1.0502 HUSD
2021-10-09 1.0849 HUSD 19,749.9947 ZRX 1.0869 HUSD 1.0525 HUSD 1.0738 HUSD 1.1221 HUSD
2021-10-08 1.0616 HUSD 28,688.2722 ZRX 1.0297 HUSD 1.0135 HUSD 1.0224 HUSD 1.1027 HUSD
2021-10-07 1.0186 HUSD 11,077.2062 ZRX 1.0392 HUSD 0.9950 HUSD 1.0044 HUSD 1.0118 HUSD
2021-10-06 1.0223 HUSD 28,089.8945 ZRX 1.0257 HUSD 0.9577 HUSD 0.9649 HUSD 1.0415 HUSD
2021-10-05 0.9822 HUSD 27,822.1256 ZRX 0.9686 HUSD 0.9613 HUSD 0.9694 HUSD 1.0149 HUSD
2021-10-04 0.9796 HUSD 11,741.5357 ZRX 0.9996 HUSD 0.9480 HUSD 0.9569 HUSD 0.9614 HUSD
2021-10-03 1.0033 HUSD 30,196.6086 ZRX 0.9774 HUSD 0.9653 HUSD 0.9771 HUSD 1.0037 HUSD
2021-10-02 0.9919 HUSD 9,314.1146 ZRX 0.9750 HUSD 0.9694 HUSD 0.9761 HUSD 0.9816 HUSD
2021-10-01 0.9477 HUSD 26,900.3011 ZRX 0.9182 HUSD 0.8844 HUSD 0.8933 HUSD 0.9724 HUSD
2021-09-30 0.8736 HUSD 26,715.0999 ZRX 0.8333 HUSD 0.8307 HUSD 0.8478 HUSD 0.8686 HUSD
2021-09-29 0.8444 HUSD 16,639.0636 ZRX 0.8175 HUSD 0.8099 HUSD 0.8225 HUSD 0.8208 HUSD
2021-09-28 0.8438 HUSD 13,783.6751 ZRX 0.8534 HUSD 0.8123 HUSD 0.8249 HUSD 0.8371 HUSD
2021-09-27 0.8986 HUSD 13,887.3995 ZRX 0.8920 HUSD 0.8645 HUSD 0.8715 HUSD 0.8696 HUSD
2021-09-26 0.9118 HUSD 38,753.8947 ZRX 0.9040 HUSD 0.8176 HUSD 0.8376 HUSD 0.9010 HUSD
2021-09-25 0.8997 HUSD 6,275.0841 ZRX 0.9160 HUSD 0.8733 HUSD 0.8947 HUSD 0.8969 HUSD
2021-09-24 0.9466 HUSD 14,608.4322 ZRX 0.9942 HUSD 0.8472 HUSD 0.8743 HUSD 0.9005 HUSD
2021-09-23 0.9680 HUSD 11,501.4704 ZRX 0.9669 HUSD 0.9389 HUSD 0.9511 HUSD 0.9920 HUSD
2021-09-22 0.8986 HUSD 20,025.7809 ZRX 0.8424 HUSD 0.8312 HUSD 0.8608 HUSD 0.9498 HUSD
2021-09-21 0.9078 HUSD 13,605.5823 ZRX 0.8979 HUSD 0.8535 HUSD 0.8535 HUSD 0.8535 HUSD
2021-09-20 0.9890 HUSD 21,014.9925 ZRX 1.0643 HUSD 0.8790 HUSD 0.9193 HUSD 0.9190 HUSD
2021-09-19 1.0870 HUSD 12,894.5922 ZRX 1.1111 HUSD 1.0661 HUSD 1.0780 HUSD 1.0755 HUSD
2021-09-18 1.1025 HUSD 25,985.0363 ZRX 1.0870 HUSD 1.0599 HUSD 1.0853 HUSD 1.0989 HUSD
2021-09-17 1.1009 HUSD 12,088.3245 ZRX 1.1433 HUSD 1.0591 HUSD 1.0703 HUSD 1.0823 HUSD
2021-09-16 1.1627 HUSD 78,497.6519 ZRX 1.0827 HUSD 1.0578 HUSD 1.0827 HUSD 1.1457 HUSD
2021-09-15 1.0470 HUSD 2,939.9281 ZRX 1.0669 HUSD 1.0326 HUSD 1.0390 HUSD 1.0732 HUSD
2021-09-14 1.0103 HUSD 11,995.0236 ZRX 1.0222 HUSD 0.9841 HUSD 0.9953 HUSD 1.0441 HUSD
2021-09-13 0.9988 HUSD 11,319.6251 ZRX 1.0629 HUSD 0.9420 HUSD 0.9757 HUSD 1.0008 HUSD
2021-09-12 1.0498 HUSD 18,186.3259 ZRX 1.0203 HUSD 0.9875 HUSD 1.0041 HUSD 1.0670 HUSD
2021-09-11 1.0158 HUSD 13,315.6369 ZRX 0.9930 HUSD 0.9930 HUSD 1.0049 HUSD 1.0217 HUSD
2021-09-10 1.0578 HUSD 30,795.0685 ZRX 1.0730 HUSD 0.9747 HUSD 0.9833 HUSD 0.9831 HUSD
2021-09-09 1.0223 HUSD 53,510.0108 ZRX 1.0046 HUSD 0.9869 HUSD 1.0049 HUSD 1.0315 HUSD
2021-09-08 0.9850 HUSD 69,057.8930 ZRX 1.0233 HUSD 0.8916 HUSD 0.9331 HUSD 1.0028 HUSD
2021-09-07 1.0777 HUSD 19,600.1123 ZRX 1.2810 HUSD 0.9549 HUSD 1.0140 HUSD 1.0050 HUSD
2021-09-06 1.2850 HUSD 8,822.8488 ZRX 1.3086 HUSD 1.2447 HUSD 1.2702 HUSD 1.2901 HUSD
2021-09-05 1.2550 HUSD 20,989.1703 ZRX 1.2420 HUSD 1.2157 HUSD 1.2335 HUSD 1.2975 HUSD
2021-09-04 1.1967 HUSD 25,001.8887 ZRX 1.1798 HUSD 1.1607 HUSD 1.1775 HUSD 1.2254 HUSD
2021-09-03 1.1374 HUSD 23,313.9115 ZRX 1.1140 HUSD 1.0890 HUSD 1.0964 HUSD 1.1383 HUSD
2021-09-02 1.1151 HUSD 28,501.7293 ZRX 1.1222 HUSD 1.0959 HUSD 1.1058 HUSD 1.1166 HUSD