Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
0.3412 HUSD |
878.5004 ZRX |
0.3412 HUSD |
0.3412 HUSD |
0.3412 HUSD |
0.3412 HUSD |
| 2022-06-29 |
0.3493 HUSD |
48,571.5056 ZRX |
0.3187 HUSD |
0.3149 HUSD |
0.3149 HUSD |
0.3529 HUSD |
| 2022-06-28 |
0.3330 HUSD |
4,978.5010 ZRX |
0.3299 HUSD |
0.3194 HUSD |
0.3194 HUSD |
0.3221 HUSD |
| 2022-06-27 |
0.3178 HUSD |
2,965.6191 ZRX |
0.3156 HUSD |
0.3138 HUSD |
0.3151 HUSD |
0.3220 HUSD |
| 2022-06-26 |
0.3282 HUSD |
23,825.4097 ZRX |
0.3103 HUSD |
0.3040 HUSD |
0.3040 HUSD |
0.3160 HUSD |
| 2022-06-25 |
0.3069 HUSD |
2,749.1178 ZRX |
0.3032 HUSD |
0.2944 HUSD |
0.2944 HUSD |
0.3076 HUSD |
| 2022-06-24 |
0.2927 HUSD |
370.6239 ZRX |
0.2896 HUSD |
0.2896 HUSD |
0.2906 HUSD |
0.3032 HUSD |
| 2022-06-23 |
0.2785 HUSD |
1,518.1393 ZRX |
0.2714 HUSD |
0.2714 HUSD |
0.2714 HUSD |
0.2765 HUSD |
| 2022-06-22 |
0.2818 HUSD |
3,944.4793 ZRX |
0.2814 HUSD |
0.2700 HUSD |
0.2700 HUSD |
0.2714 HUSD |
| 2022-06-21 |
0.2845 HUSD |
27,940.8037 ZRX |
0.2801 HUSD |
0.2782 HUSD |
0.2801 HUSD |
0.2814 HUSD |
| 2022-06-20 |
0.2725 HUSD |
41,570.8901 ZRX |
0.2634 HUSD |
0.2517 HUSD |
0.2536 HUSD |
0.2714 HUSD |
| 2022-06-19 |
0.2434 HUSD |
55,216.7286 ZRX |
0.2490 HUSD |
0.2316 HUSD |
0.2331 HUSD |
0.2634 HUSD |
| 2022-06-18 |
0.2458 HUSD |
33,543.3854 ZRX |
0.2703 HUSD |
0.2247 HUSD |
0.2283 HUSD |
0.2330 HUSD |
| 2022-06-17 |
0.2653 HUSD |
34,637.4842 ZRX |
0.2588 HUSD |
0.2567 HUSD |
0.2588 HUSD |
0.2632 HUSD |
| 2022-06-16 |
0.2858 HUSD |
96,043.7647 ZRX |
0.2753 HUSD |
0.2694 HUSD |
0.2705 HUSD |
0.2696 HUSD |
| 2022-06-15 |
0.2346 HUSD |
122,475.3762 ZRX |
0.2506 HUSD |
0.2255 HUSD |
0.2255 HUSD |
0.2644 HUSD |
| 2022-06-14 |
0.2503 HUSD |
3,247.4898 ZRX |
0.2516 HUSD |
0.2417 HUSD |
0.2423 HUSD |
0.2423 HUSD |
| 2022-06-13 |
0.2626 HUSD |
23,104.1839 ZRX |
0.2952 HUSD |
0.2366 HUSD |
0.2463 HUSD |
0.2596 HUSD |
| 2022-06-12 |
0.3083 HUSD |
12,387.5194 ZRX |
0.3351 HUSD |
0.3003 HUSD |
0.3032 HUSD |
0.3210 HUSD |
| 2022-06-11 |
0.3586 HUSD |
1,133.3420 ZRX |
0.3613 HUSD |
0.3321 HUSD |
0.3321 HUSD |
0.3351 HUSD |
| 2022-06-10 |
0.3611 HUSD |
788.3701 ZRX |
0.3977 HUSD |
0.3593 HUSD |
0.3594 HUSD |
0.3594 HUSD |
| 2022-06-09 |
0.3936 HUSD |
89.1718 ZRX |
0.4072 HUSD |
0.3908 HUSD |
0.3908 HUSD |
0.3977 HUSD |
| 2022-06-08 |
0.4020 HUSD |
283.7843 ZRX |
0.4084 HUSD |
0.4012 HUSD |
0.4012 HUSD |
0.4072 HUSD |
| 2022-06-07 |
0.4041 HUSD |
1,304.2445 ZRX |
0.4181 HUSD |
0.3964 HUSD |
0.3964 HUSD |
0.4111 HUSD |
| 2022-06-06 |
0.4204 HUSD |
11,164.0321 ZRX |
0.4135 HUSD |
0.4106 HUSD |
0.4182 HUSD |
0.4243 HUSD |
| 2022-06-05 |
0.4005 HUSD |
15,432.2089 ZRX |
0.3936 HUSD |
0.3849 HUSD |
0.3873 HUSD |
0.4090 HUSD |
| 2022-06-04 |
0.3911 HUSD |
4,700.4532 ZRX |
0.3926 HUSD |
0.3834 HUSD |
0.3834 HUSD |
0.3919 HUSD |
| 2022-06-03 |
0.3929 HUSD |
10,697.3466 ZRX |
0.4114 HUSD |
0.3849 HUSD |
0.3850 HUSD |
0.3926 HUSD |
| 2022-06-02 |
0.3979 HUSD |
19,181.0355 ZRX |
0.4067 HUSD |
0.3876 HUSD |
0.3876 HUSD |
0.4125 HUSD |
| 2022-06-01 |
0.4337 HUSD |
29,393.2563 ZRX |
0.4185 HUSD |
0.4018 HUSD |
0.4018 HUSD |
0.4018 HUSD |
| 2022-05-31 |
0.4259 HUSD |
1,261.6011 ZRX |
0.4267 HUSD |
0.4128 HUSD |
0.4128 HUSD |
0.4185 HUSD |
| 2022-05-30 |
0.4004 HUSD |
1,414.1647 ZRX |
0.3885 HUSD |
0.3885 HUSD |
0.3885 HUSD |
0.4267 HUSD |
| 2022-05-29 |
0.3801 HUSD |
20,040.4079 ZRX |
0.3847 HUSD |
0.3719 HUSD |
0.3721 HUSD |
0.3878 HUSD |
| 2022-05-28 |
0.3741 HUSD |
14,371.3579 ZRX |
0.3726 HUSD |
0.3652 HUSD |
0.3653 HUSD |
0.3802 HUSD |
| 2022-05-27 |
0.3749 HUSD |
33,855.7614 ZRX |
0.3881 HUSD |
0.3606 HUSD |
0.3677 HUSD |
0.3715 HUSD |
| 2022-05-26 |
0.3943 HUSD |
15,889.5844 ZRX |
0.4199 HUSD |
0.3786 HUSD |
0.3809 HUSD |
0.3881 HUSD |
| 2022-05-25 |
0.4128 HUSD |
13,014.8890 ZRX |
0.4282 HUSD |
0.4036 HUSD |
0.4119 HUSD |
0.4169 HUSD |
| 2022-05-24 |
0.4229 HUSD |
11,573.2860 ZRX |
0.4210 HUSD |
0.4035 HUSD |
0.4035 HUSD |
0.4242 HUSD |
| 2022-05-23 |
0.4708 HUSD |
31,233.2064 ZRX |
0.4517 HUSD |
0.4312 HUSD |
0.4378 HUSD |
0.4378 HUSD |
| 2022-05-22 |
0.4355 HUSD |
30,521.6536 ZRX |
0.4393 HUSD |
0.4272 HUSD |
0.4303 HUSD |
0.4396 HUSD |
| 2022-05-21 |
0.4327 HUSD |
35,836.7871 ZRX |
0.4482 HUSD |
0.4211 HUSD |
0.4211 HUSD |
0.4325 HUSD |
| 2022-05-20 |
0.4501 HUSD |
36,184.7865 ZRX |
0.3881 HUSD |
0.3881 HUSD |
0.3881 HUSD |
0.4470 HUSD |
| 2022-05-19 |
0.3798 HUSD |
10,837.3601 ZRX |
0.3844 HUSD |
0.3592 HUSD |
0.3592 HUSD |
0.3852 HUSD |
| 2022-05-18 |
0.3961 HUSD |
749.9020 ZRX |
0.4232 HUSD |
0.3765 HUSD |
0.3766 HUSD |
0.3844 HUSD |
| 2022-05-17 |
0.4083 HUSD |
14,834.8508 ZRX |
0.3993 HUSD |
0.3993 HUSD |
0.3993 HUSD |
0.4264 HUSD |
| 2022-05-16 |
0.4008 HUSD |
12,417.8391 ZRX |
0.4362 HUSD |
0.3873 HUSD |
0.3921 HUSD |
0.3964 HUSD |
| 2022-05-15 |
0.4174 HUSD |
10,365.0407 ZRX |
0.3662 HUSD |
0.3662 HUSD |
0.3662 HUSD |
0.4325 HUSD |
| 2022-05-14 |
0.3723 HUSD |
1,186.0872 ZRX |
0.3767 HUSD |
0.3657 HUSD |
0.3662 HUSD |
0.3662 HUSD |
| 2022-05-13 |
0.3744 HUSD |
6,809.5106 ZRX |
0.3353 HUSD |
0.3353 HUSD |
0.3395 HUSD |
0.3809 HUSD |
| 2022-05-12 |
0.3284 HUSD |
34,839.1656 ZRX |
0.3796 HUSD |
0.3014 HUSD |
0.3134 HUSD |
0.3209 HUSD |