Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.6352 HUSD |
287,353.3356 ZRX |
0.5785 HUSD |
0.5555 HUSD |
0.5988 HUSD |
0.6192 HUSD |
| 2021-06-22 |
0.5803 HUSD |
29,697.9429 ZRX |
0.5987 HUSD |
0.5043 HUSD |
0.5356 HUSD |
0.5689 HUSD |
| 2021-06-21 |
0.6904 HUSD |
37,897.4998 ZRX |
0.7899 HUSD |
0.6320 HUSD |
0.6472 HUSD |
0.6320 HUSD |
| 2021-06-20 |
0.7660 HUSD |
26,835.7389 ZRX |
0.7859 HUSD |
0.7245 HUSD |
0.7363 HUSD |
0.7963 HUSD |
| 2021-06-19 |
0.8109 HUSD |
23,547.9155 ZRX |
0.8152 HUSD |
0.7861 HUSD |
0.8033 HUSD |
0.8089 HUSD |
| 2021-06-18 |
0.8353 HUSD |
31,295.9408 ZRX |
0.8722 HUSD |
0.7825 HUSD |
0.7938 HUSD |
0.8047 HUSD |
| 2021-06-17 |
0.8792 HUSD |
14,340.6859 ZRX |
0.8666 HUSD |
0.8505 HUSD |
0.8590 HUSD |
0.8668 HUSD |
| 2021-06-16 |
0.8983 HUSD |
18,389.0089 ZRX |
0.8918 HUSD |
0.8624 HUSD |
0.8755 HUSD |
0.8769 HUSD |
| 2021-06-15 |
0.9274 HUSD |
29,967.9099 ZRX |
0.9101 HUSD |
0.8870 HUSD |
0.8962 HUSD |
0.8955 HUSD |
| 2021-06-14 |
0.9003 HUSD |
22,769.5216 ZRX |
0.8964 HUSD |
0.8668 HUSD |
0.8757 HUSD |
0.9119 HUSD |
| 2021-06-13 |
0.8460 HUSD |
62,554.3440 ZRX |
0.8547 HUSD |
0.8099 HUSD |
0.8225 HUSD |
0.8860 HUSD |
| 2021-06-12 |
0.8588 HUSD |
26,741.2407 ZRX |
0.8575 HUSD |
0.8058 HUSD |
0.8255 HUSD |
0.8631 HUSD |
| 2021-06-11 |
0.9137 HUSD |
47,157.6215 ZRX |
0.9354 HUSD |
0.8592 HUSD |
0.8669 HUSD |
0.8669 HUSD |
| 2021-06-10 |
0.9579 HUSD |
41,674.2764 ZRX |
0.9635 HUSD |
0.9121 HUSD |
0.9380 HUSD |
0.9384 HUSD |
| 2021-06-09 |
0.9530 HUSD |
36,957.6545 ZRX |
0.9594 HUSD |
0.9264 HUSD |
0.9486 HUSD |
0.9463 HUSD |
| 2021-06-08 |
0.9059 HUSD |
20,948.2132 ZRX |
0.9544 HUSD |
0.8324 HUSD |
0.8637 HUSD |
0.9266 HUSD |
| 2021-06-07 |
1.0606 HUSD |
21,297.0863 ZRX |
1.0630 HUSD |
0.9898 HUSD |
1.0025 HUSD |
1.0025 HUSD |
| 2021-06-06 |
1.0563 HUSD |
38,535.2126 ZRX |
1.0407 HUSD |
1.0309 HUSD |
1.0429 HUSD |
1.0539 HUSD |
| 2021-06-05 |
1.0833 HUSD |
17,936.8372 ZRX |
1.0716 HUSD |
1.0101 HUSD |
1.0180 HUSD |
1.0180 HUSD |
| 2021-06-04 |
1.1000 HUSD |
17,031.3576 ZRX |
1.1883 HUSD |
1.0239 HUSD |
1.0613 HUSD |
1.0743 HUSD |
| 2021-06-03 |
1.1705 HUSD |
40,272.9644 ZRX |
1.1419 HUSD |
1.0928 HUSD |
1.1119 HUSD |
1.1839 HUSD |
| 2021-06-02 |
1.1381 HUSD |
152,843.6646 ZRX |
1.0293 HUSD |
1.0218 HUSD |
1.0943 HUSD |
1.1317 HUSD |
| 2021-06-01 |
1.0184 HUSD |
45,980.0154 ZRX |
1.0170 HUSD |
0.9846 HUSD |
1.0053 HUSD |
1.0248 HUSD |
| 2021-05-31 |
0.9534 HUSD |
37,537.4304 ZRX |
0.9327 HUSD |
0.8889 HUSD |
0.9054 HUSD |
1.0157 HUSD |
| 2021-05-30 |
0.9306 HUSD |
48,291.6549 ZRX |
0.8997 HUSD |
0.8451 HUSD |
0.8711 HUSD |
0.9589 HUSD |
| 2021-05-29 |
0.9297 HUSD |
61,150.5070 ZRX |
0.9641 HUSD |
0.8456 HUSD |
0.8716 HUSD |
0.8870 HUSD |
| 2021-05-28 |
1.0051 HUSD |
57,605.0259 ZRX |
1.1015 HUSD |
0.9276 HUSD |
0.9397 HUSD |
0.9352 HUSD |
| 2021-05-27 |
1.1245 HUSD |
39,763.7593 ZRX |
1.1472 HUSD |
1.0264 HUSD |
1.0623 HUSD |
1.1172 HUSD |
| 2021-05-26 |
1.0798 HUSD |
40,091.0310 ZRX |
0.9805 HUSD |
0.9686 HUSD |
0.9901 HUSD |
1.1336 HUSD |
| 2021-05-25 |
0.9529 HUSD |
64,193.4894 ZRX |
0.9856 HUSD |
0.8879 HUSD |
0.9262 HUSD |
0.9898 HUSD |
| 2021-05-24 |
0.9004 HUSD |
44,705.0314 ZRX |
0.8081 HUSD |
0.7861 HUSD |
0.8280 HUSD |
0.9797 HUSD |
| 2021-05-23 |
0.8219 HUSD |
86,425.5656 ZRX |
0.9629 HUSD |
0.6244 HUSD |
0.7139 HUSD |
0.7742 HUSD |
| 2021-05-22 |
0.9725 HUSD |
94,601.6760 ZRX |
1.0252 HUSD |
0.8934 HUSD |
0.9431 HUSD |
0.9645 HUSD |
| 2021-05-21 |
1.1211 HUSD |
74,375.2573 ZRX |
1.1480 HUSD |
0.9016 HUSD |
1.0214 HUSD |
1.0238 HUSD |
| 2021-05-20 |
1.0645 HUSD |
49,424.7706 ZRX |
1.0116 HUSD |
0.8841 HUSD |
0.9945 HUSD |
1.1541 HUSD |
| 2021-05-19 |
1.1112 HUSD |
83,628.7993 ZRX |
1.5985 HUSD |
0.7402 HUSD |
1.0898 HUSD |
1.0916 HUSD |
| 2021-05-18 |
1.6164 HUSD |
56,748.6214 ZRX |
1.4698 HUSD |
1.4540 HUSD |
1.5384 HUSD |
1.6094 HUSD |
| 2021-05-17 |
1.4753 HUSD |
28,443.1572 ZRX |
1.5705 HUSD |
1.3920 HUSD |
1.4500 HUSD |
1.4893 HUSD |
| 2021-05-16 |
1.6026 HUSD |
96,793.2705 ZRX |
1.5504 HUSD |
1.4748 HUSD |
1.5341 HUSD |
1.5581 HUSD |
| 2021-05-15 |
1.6259 HUSD |
96,801.3290 ZRX |
1.7073 HUSD |
1.5359 HUSD |
1.5682 HUSD |
1.5576 HUSD |
| 2021-05-14 |
1.6779 HUSD |
74,792.4481 ZRX |
1.6000 HUSD |
1.5916 HUSD |
1.6282 HUSD |
1.6919 HUSD |
| 2021-05-13 |
1.6474 HUSD |
116,796.3618 ZRX |
1.6525 HUSD |
1.5175 HUSD |
1.5399 HUSD |
1.5970 HUSD |
| 2021-05-12 |
1.9112 HUSD |
168,073.3793 ZRX |
1.8682 HUSD |
1.6885 HUSD |
1.7924 HUSD |
1.6896 HUSD |
| 2021-05-11 |
1.7775 HUSD |
99,274.7830 ZRX |
1.7381 HUSD |
1.6634 HUSD |
1.7025 HUSD |
1.8531 HUSD |
| 2021-05-10 |
1.8992 HUSD |
114,506.3094 ZRX |
1.9554 HUSD |
1.6468 HUSD |
1.7818 HUSD |
1.7627 HUSD |
| 2021-05-09 |
1.9365 HUSD |
57,780.3360 ZRX |
1.9557 HUSD |
1.8370 HUSD |
1.8819 HUSD |
1.9423 HUSD |
| 2021-05-08 |
2.0048 HUSD |
67,178.7745 ZRX |
2.0127 HUSD |
1.9079 HUSD |
1.9532 HUSD |
1.9510 HUSD |
| 2021-05-07 |
2.1161 HUSD |
136,111.2919 ZRX |
2.0622 HUSD |
1.9529 HUSD |
1.9913 HUSD |
1.9913 HUSD |
| 2021-05-06 |
1.9902 HUSD |
80,542.0223 ZRX |
1.8835 HUSD |
1.8397 HUSD |
1.8943 HUSD |
2.0708 HUSD |
| 2021-05-05 |
1.8172 HUSD |
24,608.0716 ZRX |
1.6806 HUSD |
1.6629 HUSD |
1.7383 HUSD |
1.8765 HUSD |