Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
1.7530 HUSD |
26,120.7127 ZRX |
1.9058 HUSD |
1.6555 HUSD |
1.7206 HUSD |
1.7277 HUSD |
| 2021-05-03 |
1.9087 HUSD |
16,597.2464 ZRX |
1.8648 HUSD |
1.8468 HUSD |
1.8786 HUSD |
1.8998 HUSD |
| 2021-05-02 |
1.8963 HUSD |
38,106.1618 ZRX |
1.9458 HUSD |
1.7871 HUSD |
1.8641 HUSD |
1.8682 HUSD |
| 2021-05-01 |
1.8551 HUSD |
50,659.6566 ZRX |
1.8070 HUSD |
1.7677 HUSD |
1.8098 HUSD |
1.9391 HUSD |
| 2021-04-30 |
1.7398 HUSD |
37,989.2897 ZRX |
1.6714 HUSD |
1.6298 HUSD |
1.6684 HUSD |
1.7932 HUSD |
| 2021-04-29 |
1.6880 HUSD |
24,385.1137 ZRX |
1.7073 HUSD |
1.5962 HUSD |
1.6361 HUSD |
1.6698 HUSD |
| 2021-04-28 |
1.7201 HUSD |
31,881.3101 ZRX |
1.8400 HUSD |
1.6217 HUSD |
1.6853 HUSD |
1.7067 HUSD |
| 2021-04-27 |
1.7444 HUSD |
41,568.2448 ZRX |
1.5253 HUSD |
1.5109 HUSD |
1.5539 HUSD |
1.8243 HUSD |
| 2021-04-26 |
1.4722 HUSD |
27,437.6214 ZRX |
1.3417 HUSD |
1.3282 HUSD |
1.4014 HUSD |
1.5130 HUSD |
| 2021-04-25 |
1.3715 HUSD |
36,294.8141 ZRX |
1.3299 HUSD |
1.2636 HUSD |
1.3294 HUSD |
1.3217 HUSD |
| 2021-04-24 |
1.3767 HUSD |
26,011.6754 ZRX |
1.4714 HUSD |
1.3172 HUSD |
1.3450 HUSD |
1.3343 HUSD |
| 2021-04-23 |
1.3843 HUSD |
57,665.8275 ZRX |
1.4898 HUSD |
1.2567 HUSD |
1.3542 HUSD |
1.4213 HUSD |
| 2021-04-22 |
1.6622 HUSD |
43,528.4591 ZRX |
1.6386 HUSD |
1.4744 HUSD |
1.5448 HUSD |
1.5381 HUSD |
| 2021-04-21 |
1.7196 HUSD |
45,299.2628 ZRX |
1.7055 HUSD |
1.6263 HUSD |
1.6689 HUSD |
1.6516 HUSD |
| 2021-04-20 |
1.6412 HUSD |
70,383.7999 ZRX |
1.5877 HUSD |
1.4536 HUSD |
1.5094 HUSD |
1.7266 HUSD |
| 2021-04-19 |
1.7272 HUSD |
38,738.4512 ZRX |
1.7652 HUSD |
1.5780 HUSD |
1.6451 HUSD |
1.6312 HUSD |
| 2021-04-18 |
1.7180 HUSD |
61,969.8794 ZRX |
2.0389 HUSD |
1.5190 HUSD |
1.6695 HUSD |
1.7750 HUSD |
| 2021-04-17 |
2.1258 HUSD |
35,708.5418 ZRX |
2.0800 HUSD |
2.0508 HUSD |
2.0952 HUSD |
2.0739 HUSD |
| 2021-04-16 |
2.0841 HUSD |
34,581.8764 ZRX |
2.2150 HUSD |
1.8595 HUSD |
2.0604 HUSD |
2.0894 HUSD |
| 2021-04-15 |
2.1714 HUSD |
16,653.9857 ZRX |
2.1646 HUSD |
2.1043 HUSD |
2.1278 HUSD |
2.2170 HUSD |
| 2021-04-14 |
2.1900 HUSD |
24,009.7907 ZRX |
2.3067 HUSD |
2.0657 HUSD |
2.0992 HUSD |
2.1620 HUSD |
| 2021-04-13 |
2.2531 HUSD |
37,677.6300 ZRX |
2.1387 HUSD |
2.0924 HUSD |
2.1399 HUSD |
2.2982 HUSD |
| 2021-04-12 |
2.1059 HUSD |
10,115.2989 ZRX |
2.1309 HUSD |
2.0330 HUSD |
2.0670 HUSD |
2.1176 HUSD |
| 2021-04-11 |
2.1267 HUSD |
13,179.5100 ZRX |
2.1738 HUSD |
2.0000 HUSD |
2.0695 HUSD |
2.1249 HUSD |
| 2021-04-10 |
2.2231 HUSD |
14,853.9389 ZRX |
2.1710 HUSD |
2.0847 HUSD |
2.1391 HUSD |
2.1799 HUSD |
| 2021-04-09 |
2.1669 HUSD |
31,203.5055 ZRX |
1.8506 HUSD |
1.8255 HUSD |
1.8609 HUSD |
2.1300 HUSD |
| 2021-04-08 |
1.7972 HUSD |
8,813.8190 ZRX |
1.7223 HUSD |
1.7019 HUSD |
1.7633 HUSD |
1.8541 HUSD |
| 2021-04-07 |
1.7600 HUSD |
17,770.8147 ZRX |
1.9254 HUSD |
1.5876 HUSD |
1.6999 HUSD |
1.7462 HUSD |
| 2021-04-06 |
1.8133 HUSD |
12,520.5517 ZRX |
1.8063 HUSD |
1.7439 HUSD |
1.7647 HUSD |
1.9076 HUSD |
| 2021-04-05 |
1.8053 HUSD |
13,285.3034 ZRX |
1.8339 HUSD |
1.7325 HUSD |
1.7583 HUSD |
1.7763 HUSD |
| 2021-04-04 |
1.7913 HUSD |
16,715.9966 ZRX |
1.7235 HUSD |
1.6942 HUSD |
1.7503 HUSD |
1.8333 HUSD |
| 2021-04-03 |
1.8789 HUSD |
39,432.1760 ZRX |
1.9606 HUSD |
1.7123 HUSD |
1.7518 HUSD |
1.7518 HUSD |
| 2021-04-02 |
1.9387 HUSD |
10,582.6161 ZRX |
1.9755 HUSD |
1.8811 HUSD |
1.9035 HUSD |
1.9623 HUSD |
| 2021-04-01 |
1.9708 HUSD |
44,854.7181 ZRX |
1.8950 HUSD |
1.8357 HUSD |
1.8787 HUSD |
1.9836 HUSD |
| 2021-03-31 |
1.8824 HUSD |
51,714.2097 ZRX |
1.8467 HUSD |
1.7551 HUSD |
1.8115 HUSD |
1.8555 HUSD |
| 2021-03-30 |
1.7393 HUSD |
86,672.3993 ZRX |
1.5945 HUSD |
1.5540 HUSD |
1.5807 HUSD |
1.8481 HUSD |
| 2021-03-29 |
1.5264 HUSD |
25,850.9116 ZRX |
1.4536 HUSD |
1.4493 HUSD |
1.4866 HUSD |
1.5914 HUSD |
| 2021-03-28 |
1.4347 HUSD |
25,000.4667 ZRX |
1.4161 HUSD |
1.3848 HUSD |
1.4291 HUSD |
1.4366 HUSD |
| 2021-03-27 |
1.4060 HUSD |
27,430.9565 ZRX |
1.3891 HUSD |
1.3517 HUSD |
1.3813 HUSD |
1.4052 HUSD |
| 2021-03-26 |
1.3724 HUSD |
17,988.2469 ZRX |
1.3081 HUSD |
1.3081 HUSD |
1.3499 HUSD |
1.3907 HUSD |
| 2021-03-25 |
1.3246 HUSD |
49,228.4296 ZRX |
1.3671 HUSD |
1.2570 HUSD |
1.3134 HUSD |
1.3111 HUSD |
| 2021-03-24 |
1.5117 HUSD |
85,712.7216 ZRX |
1.4927 HUSD |
1.3376 HUSD |
1.3934 HUSD |
1.3900 HUSD |
| 2021-03-23 |
1.4419 HUSD |
47,499.8954 ZRX |
1.4163 HUSD |
1.3518 HUSD |
1.3903 HUSD |
1.4817 HUSD |
| 2021-03-22 |
1.4911 HUSD |
34,684.8406 ZRX |
1.4591 HUSD |
1.3940 HUSD |
1.4315 HUSD |
1.4245 HUSD |
| 2021-03-21 |
1.4623 HUSD |
16,080.3452 ZRX |
1.5011 HUSD |
1.4121 HUSD |
1.4506 HUSD |
1.4588 HUSD |
| 2021-03-20 |
1.5621 HUSD |
16,038.7848 ZRX |
1.5599 HUSD |
1.5029 HUSD |
1.5328 HUSD |
1.5287 HUSD |
| 2021-03-19 |
1.5493 HUSD |
24,950.4822 ZRX |
1.5151 HUSD |
1.4649 HUSD |
1.5151 HUSD |
1.5748 HUSD |
| 2021-03-18 |
1.5965 HUSD |
94,613.4754 ZRX |
1.4430 HUSD |
1.4215 HUSD |
1.4552 HUSD |
1.5549 HUSD |
| 2021-03-17 |
1.3935 HUSD |
31,916.2337 ZRX |
1.4300 HUSD |
1.3361 HUSD |
1.3707 HUSD |
1.4224 HUSD |
| 2021-03-16 |
1.3673 HUSD |
37,287.3892 ZRX |
1.3281 HUSD |
1.2790 HUSD |
1.2922 HUSD |
1.4092 HUSD |