Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.2817 HUSD |
1,818.2230 ZRX |
0.2801 HUSD |
0.2801 HUSD |
0.2827 HUSD |
0.2827 HUSD |
| 2022-09-15 |
0.2903 HUSD |
11,208.3873 ZRX |
0.2939 HUSD |
0.2805 HUSD |
0.2827 HUSD |
0.2862 HUSD |
| 2022-09-14 |
0.2912 HUSD |
1,032.6624 ZRX |
0.2948 HUSD |
0.2869 HUSD |
0.2886 HUSD |
0.2938 HUSD |
| 2022-09-13 |
0.3053 HUSD |
588.6198 ZRX |
0.3201 HUSD |
0.2974 HUSD |
0.2974 HUSD |
0.2974 HUSD |
| 2022-09-12 |
0.3156 HUSD |
966.7885 ZRX |
0.3116 HUSD |
0.3100 HUSD |
0.3116 HUSD |
0.3201 HUSD |
| 2022-09-11 |
0.3194 HUSD |
13,987.5922 ZRX |
0.3113 HUSD |
0.3098 HUSD |
0.3098 HUSD |
0.3170 HUSD |
| 2022-09-10 |
0.3096 HUSD |
5,540.9321 ZRX |
0.3160 HUSD |
0.3083 HUSD |
0.3083 HUSD |
0.3083 HUSD |
| 2022-09-09 |
0.3134 HUSD |
3,567.7663 ZRX |
0.3011 HUSD |
0.3011 HUSD |
0.3025 HUSD |
0.3109 HUSD |
| 2022-09-08 |
0.2981 HUSD |
4,770.4686 ZRX |
0.2828 HUSD |
0.2828 HUSD |
0.2851 HUSD |
0.2990 HUSD |
| 2022-09-07 |
0.2748 HUSD |
5,246.6800 ZRX |
0.2742 HUSD |
0.2667 HUSD |
0.2667 HUSD |
0.2855 HUSD |
| 2022-09-06 |
0.3010 HUSD |
120.9191 ZRX |
0.3020 HUSD |
0.2963 HUSD |
0.2963 HUSD |
0.2963 HUSD |
| 2022-09-05 |
0.2963 HUSD |
5,199.8532 ZRX |
0.2995 HUSD |
0.2915 HUSD |
0.2915 HUSD |
0.2973 HUSD |
| 2022-09-04 |
0.2980 HUSD |
4,371.4320 ZRX |
0.2936 HUSD |
0.2932 HUSD |
0.2932 HUSD |
0.2969 HUSD |
| 2022-09-03 |
0.2934 HUSD |
111.9475 ZRX |
0.2924 HUSD |
0.2917 HUSD |
0.2917 HUSD |
0.2938 HUSD |
| 2022-09-02 |
0.2983 HUSD |
106.4449 ZRX |
0.2974 HUSD |
0.2959 HUSD |
0.2959 HUSD |
0.2959 HUSD |
| 2022-09-01 |
0.2924 HUSD |
48.4385 ZRX |
0.3019 HUSD |
0.2906 HUSD |
0.2921 HUSD |
0.2939 HUSD |
| 2022-08-31 |
0.3041 HUSD |
10,870.2181 ZRX |
0.2991 HUSD |
0.2991 HUSD |
0.2991 HUSD |
0.3044 HUSD |
| 2022-08-30 |
0.3002 HUSD |
278.4854 ZRX |
0.3033 HUSD |
0.2963 HUSD |
0.2991 HUSD |
0.2991 HUSD |
| 2022-08-29 |
0.2969 HUSD |
124.5285 ZRX |
0.3006 HUSD |
0.2920 HUSD |
0.2920 HUSD |
0.3018 HUSD |
| 2022-08-28 |
0.2973 HUSD |
4,576.9078 ZRX |
0.2975 HUSD |
0.2966 HUSD |
0.2966 HUSD |
0.2982 HUSD |
| 2022-08-27 |
0.2930 HUSD |
116.1438 ZRX |
0.2973 HUSD |
0.2910 HUSD |
0.2910 HUSD |
0.2927 HUSD |
| 2022-08-26 |
0.3140 HUSD |
84.9069 ZRX |
0.3228 HUSD |
0.2961 HUSD |
0.2961 HUSD |
0.2973 HUSD |
| 2022-08-25 |
0.3107 HUSD |
4,023.7047 ZRX |
0.3106 HUSD |
0.3104 HUSD |
0.3104 HUSD |
0.3227 HUSD |
| 2022-08-24 |
0.3090 HUSD |
23,352.5556 ZRX |
0.3105 HUSD |
0.3043 HUSD |
0.3048 HUSD |
0.3166 HUSD |
| 2022-08-23 |
0.3115 HUSD |
1,575.3824 ZRX |
0.3034 HUSD |
0.3002 HUSD |
0.3002 HUSD |
0.3105 HUSD |
| 2022-08-22 |
0.3051 HUSD |
351.7867 ZRX |
0.3493 HUSD |
0.2985 HUSD |
0.3003 HUSD |
0.3011 HUSD |
| 2022-08-21 |
0.0000 HUSD |
0.0000 ZRX |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
| 2022-08-20 |
0.0000 HUSD |
0.0000 ZRX |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
| 2022-08-19 |
0.0000 HUSD |
0.0000 ZRX |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
0.3493 HUSD |
| 2022-08-18 |
0.3807 HUSD |
23,710.7392 ZRX |
0.3721 HUSD |
0.3488 HUSD |
0.3493 HUSD |
0.3493 HUSD |
| 2022-08-17 |
0.3658 HUSD |
193.8319 ZRX |
0.3757 HUSD |
0.3531 HUSD |
0.3531 HUSD |
0.3531 HUSD |
| 2022-08-16 |
0.0000 HUSD |
0.0000 ZRX |
0.3757 HUSD |
0.3757 HUSD |
0.3757 HUSD |
0.3757 HUSD |
| 2022-08-15 |
0.3757 HUSD |
44.1000 ZRX |
0.3712 HUSD |
0.3712 HUSD |
0.3712 HUSD |
0.3757 HUSD |
| 2022-08-14 |
0.3785 HUSD |
35.8447 ZRX |
0.3880 HUSD |
0.3712 HUSD |
0.3712 HUSD |
0.3712 HUSD |
| 2022-08-13 |
0.3889 HUSD |
8,011.2108 ZRX |
0.3844 HUSD |
0.3844 HUSD |
0.3844 HUSD |
0.3880 HUSD |
| 2022-08-12 |
0.3796 HUSD |
11,882.2117 ZRX |
0.3775 HUSD |
0.3746 HUSD |
0.3767 HUSD |
0.3839 HUSD |
| 2022-08-11 |
0.3815 HUSD |
5,263.6523 ZRX |
0.3708 HUSD |
0.3487 HUSD |
0.3699 HUSD |
0.3838 HUSD |
| 2022-08-10 |
0.3413 HUSD |
1,004.6310 ZRX |
0.3427 HUSD |
0.3059 HUSD |
0.3059 HUSD |
0.3604 HUSD |
| 2022-08-09 |
0.3652 HUSD |
3,164.3535 ZRX |
0.3670 HUSD |
0.3431 HUSD |
0.3431 HUSD |
0.3431 HUSD |
| 2022-08-08 |
0.3597 HUSD |
4,724.0377 ZRX |
0.3537 HUSD |
0.3537 HUSD |
0.3537 HUSD |
0.3607 HUSD |
| 2022-08-07 |
0.3513 HUSD |
9,744.6673 ZRX |
0.3541 HUSD |
0.3444 HUSD |
0.3444 HUSD |
0.3444 HUSD |
| 2022-08-06 |
0.3567 HUSD |
4,223.4997 ZRX |
0.3584 HUSD |
0.3025 HUSD |
0.3025 HUSD |
0.3559 HUSD |
| 2022-08-05 |
0.3503 HUSD |
3,204.9176 ZRX |
0.3413 HUSD |
0.3413 HUSD |
0.3420 HUSD |
0.3520 HUSD |
| 2022-08-04 |
0.3401 HUSD |
3,571.4286 ZRX |
0.3362 HUSD |
0.3359 HUSD |
0.3359 HUSD |
0.3398 HUSD |
| 2022-08-03 |
0.3432 HUSD |
3,123.7356 ZRX |
0.3381 HUSD |
0.3347 HUSD |
0.3362 HUSD |
0.3362 HUSD |
| 2022-08-02 |
0.3664 HUSD |
137.7775 ZRX |
0.3727 HUSD |
0.3381 HUSD |
0.3381 HUSD |
0.3381 HUSD |
| 2022-08-01 |
0.3727 HUSD |
840.0300 ZRX |
0.3471 HUSD |
0.3471 HUSD |
0.3471 HUSD |
0.3727 HUSD |
| 2022-07-31 |
0.0000 HUSD |
0.0000 ZRX |
0.3471 HUSD |
0.3471 HUSD |
0.3471 HUSD |
0.3471 HUSD |
| 2022-07-30 |
0.3373 HUSD |
115.8761 ZRX |
0.3158 HUSD |
0.3156 HUSD |
0.3156 HUSD |
0.3471 HUSD |
| 2022-07-29 |
0.3082 HUSD |
80.3921 ZRX |
0.3306 HUSD |
0.2871 HUSD |
0.3009 HUSD |
0.3158 HUSD |