Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.3280 HUSD |
18,042.5306 ZRX |
1.3229 HUSD |
1.2569 HUSD |
1.3174 HUSD |
1.3355 HUSD |
| 2021-03-14 |
1.3493 HUSD |
15,765.6433 ZRX |
1.3941 HUSD |
1.3118 HUSD |
1.3390 HUSD |
1.3572 HUSD |
| 2021-03-13 |
1.3532 HUSD |
25,776.2826 ZRX |
1.3454 HUSD |
1.2862 HUSD |
1.3228 HUSD |
1.3910 HUSD |
| 2021-03-12 |
1.3496 HUSD |
15,776.9426 ZRX |
1.3790 HUSD |
1.2992 HUSD |
1.3284 HUSD |
1.3314 HUSD |
| 2021-03-11 |
1.3780 HUSD |
16,568.4555 ZRX |
1.3956 HUSD |
1.3274 HUSD |
1.3588 HUSD |
1.3838 HUSD |
| 2021-03-10 |
1.4078 HUSD |
16,234.7970 ZRX |
1.4761 HUSD |
1.3583 HUSD |
1.3963 HUSD |
1.3947 HUSD |
| 2021-03-09 |
1.4333 HUSD |
19,878.1305 ZRX |
1.4051 HUSD |
1.3933 HUSD |
1.4051 HUSD |
1.4638 HUSD |
| 2021-03-08 |
1.4375 HUSD |
10,697.4626 ZRX |
1.4302 HUSD |
1.3622 HUSD |
1.3787 HUSD |
1.3934 HUSD |
| 2021-03-07 |
1.3871 HUSD |
6,554.0070 ZRX |
1.3712 HUSD |
1.3563 HUSD |
1.3666 HUSD |
1.3789 HUSD |
| 2021-03-06 |
1.3546 HUSD |
8,083.5763 ZRX |
1.3535 HUSD |
1.3168 HUSD |
1.3364 HUSD |
1.3749 HUSD |
| 2021-03-05 |
1.3353 HUSD |
14,594.0488 ZRX |
1.3699 HUSD |
1.2873 HUSD |
1.3136 HUSD |
1.3362 HUSD |
| 2021-03-04 |
1.4246 HUSD |
36,065.6724 ZRX |
1.4605 HUSD |
1.3559 HUSD |
1.3785 HUSD |
1.3742 HUSD |
| 2021-03-03 |
1.4534 HUSD |
37,397.4104 ZRX |
1.3608 HUSD |
1.3410 HUSD |
1.3528 HUSD |
1.4642 HUSD |
| 2021-03-02 |
1.3570 HUSD |
56,981.7796 ZRX |
1.3599 HUSD |
1.2831 HUSD |
1.3152 HUSD |
1.3417 HUSD |
| 2021-03-01 |
1.3030 HUSD |
41,856.2430 ZRX |
1.2114 HUSD |
1.2048 HUSD |
1.2523 HUSD |
1.3596 HUSD |
| 2021-02-28 |
1.2292 HUSD |
72,898.9113 ZRX |
1.3246 HUSD |
1.1353 HUSD |
1.1708 HUSD |
1.2038 HUSD |
| 2021-02-27 |
1.3565 HUSD |
29,772.5819 ZRX |
1.3156 HUSD |
1.3079 HUSD |
1.3280 HUSD |
1.3240 HUSD |
| 2021-02-26 |
1.3326 HUSD |
87,283.5514 ZRX |
1.3765 HUSD |
1.2473 HUSD |
1.3052 HUSD |
1.3075 HUSD |
| 2021-02-25 |
1.4840 HUSD |
48,682.2584 ZRX |
1.5281 HUSD |
1.4005 HUSD |
1.4648 HUSD |
1.4005 HUSD |
| 2021-02-24 |
1.5312 HUSD |
87,064.8892 ZRX |
1.5879 HUSD |
1.4242 HUSD |
1.4786 HUSD |
1.5100 HUSD |
| 2021-02-23 |
1.5242 HUSD |
141,416.0766 ZRX |
1.5680 HUSD |
1.1939 HUSD |
1.3805 HUSD |
1.5994 HUSD |
| 2021-02-22 |
1.6214 HUSD |
37,734.3583 ZRX |
1.7232 HUSD |
1.2720 HUSD |
1.4922 HUSD |
1.4924 HUSD |
| 2021-02-21 |
1.5820 HUSD |
25,465.4356 ZRX |
1.5329 HUSD |
1.4934 HUSD |
1.5480 HUSD |
1.6761 HUSD |
| 2021-02-20 |
1.5816 HUSD |
18,947.1978 ZRX |
1.5643 HUSD |
1.4686 HUSD |
1.5494 HUSD |
1.5401 HUSD |
| 2021-02-19 |
1.5492 HUSD |
13,200.4642 ZRX |
1.6148 HUSD |
1.4849 HUSD |
1.5315 HUSD |
1.5175 HUSD |
| 2021-02-18 |
1.5808 HUSD |
17,441.5064 ZRX |
1.5695 HUSD |
1.5048 HUSD |
1.5499 HUSD |
1.5862 HUSD |
| 2021-02-17 |
1.5298 HUSD |
17,207.7016 ZRX |
1.5865 HUSD |
1.4010 HUSD |
1.4531 HUSD |
1.5539 HUSD |
| 2021-02-16 |
1.6054 HUSD |
21,683.7248 ZRX |
1.6125 HUSD |
1.5038 HUSD |
1.5493 HUSD |
1.5507 HUSD |
| 2021-02-15 |
1.6416 HUSD |
19,055.2282 ZRX |
1.7982 HUSD |
1.4248 HUSD |
1.5784 HUSD |
1.6535 HUSD |
| 2021-02-14 |
1.8353 HUSD |
49,770.9147 ZRX |
1.8865 HUSD |
1.6681 HUSD |
1.7262 HUSD |
1.7939 HUSD |
| 2021-02-13 |
1.8014 HUSD |
28,313.6083 ZRX |
1.8088 HUSD |
1.6527 HUSD |
1.7713 HUSD |
1.8519 HUSD |
| 2021-02-12 |
1.8306 HUSD |
58,131.9148 ZRX |
1.7808 HUSD |
1.5875 HUSD |
1.7902 HUSD |
1.8080 HUSD |
| 2021-02-11 |
1.6161 HUSD |
33,435.3545 ZRX |
1.4973 HUSD |
1.4604 HUSD |
1.4904 HUSD |
1.7387 HUSD |
| 2021-02-10 |
1.5234 HUSD |
46,492.6593 ZRX |
1.5155 HUSD |
1.3178 HUSD |
1.4920 HUSD |
1.5111 HUSD |
| 2021-02-09 |
1.5271 HUSD |
19,702.4488 ZRX |
1.5077 HUSD |
1.4311 HUSD |
1.5992 HUSD |
1.5451 HUSD |
| 2021-02-08 |
1.5013 HUSD |
51,174.0481 ZRX |
1.5525 HUSD |
1.4288 HUSD |
1.5839 HUSD |
1.4969 HUSD |
| 2021-02-07 |
1.5122 HUSD |
78,458.6702 ZRX |
1.3119 HUSD |
1.2590 HUSD |
1.6671 HUSD |
1.5497 HUSD |
| 2021-02-06 |
1.3942 HUSD |
65,144.4542 ZRX |
1.4287 HUSD |
1.2562 HUSD |
1.5939 HUSD |
1.3116 HUSD |
| 2021-02-05 |
1.5428 HUSD |
138,982.1760 ZRX |
1.7134 HUSD |
1.3445 HUSD |
1.8776 HUSD |
1.4310 HUSD |
| 2021-02-04 |
1.2113 HUSD |
289,573.7749 ZRX |
0.8202 HUSD |
0.8202 HUSD |
2.0000 HUSD |
1.7460 HUSD |
| 2021-02-03 |
0.7832 HUSD |
121,468.4934 ZRX |
0.7071 HUSD |
0.6964 HUSD |
0.8647 HUSD |
0.8222 HUSD |
| 2021-02-02 |
0.6906 HUSD |
23,756.4278 ZRX |
0.6734 HUSD |
0.6599 HUSD |
0.7173 HUSD |
0.7049 HUSD |
| 2021-02-01 |
0.6763 HUSD |
42,871.7534 ZRX |
0.6544 HUSD |
0.6544 HUSD |
0.6946 HUSD |
0.6735 HUSD |
| 2021-01-31 |
0.6678 HUSD |
50,993.7608 ZRX |
0.6682 HUSD |
0.6438 HUSD |
0.7123 HUSD |
0.6499 HUSD |
| 2021-01-30 |
0.6921 HUSD |
140,008.0862 ZRX |
0.6205 HUSD |
0.6029 HUSD |
0.8012 HUSD |
0.6663 HUSD |
| 2021-01-29 |
0.5986 HUSD |
51,926.9271 ZRX |
0.5931 HUSD |
0.5750 HUSD |
0.6412 HUSD |
0.6201 HUSD |
| 2021-01-28 |
0.6195 HUSD |
99,576.1521 ZRX |
0.6435 HUSD |
0.5807 HUSD |
0.6803 HUSD |
0.5942 HUSD |
| 2021-01-27 |
0.5896 HUSD |
134,363.0311 ZRX |
0.5444 HUSD |
0.5389 HUSD |
0.6548 HUSD |
0.6481 HUSD |
| 2021-01-26 |
0.5503 HUSD |
128,837.3809 ZRX |
0.5045 HUSD |
0.4993 HUSD |
0.6074 HUSD |
0.5478 HUSD |
| 2021-01-25 |
0.5222 HUSD |
114,258.0288 ZRX |
0.5553 HUSD |
0.4971 HUSD |
0.5553 HUSD |
0.5117 HUSD |