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 |