Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-11 |
0.4515 HUSD |
186,623.9537 ZRX |
0.5057 HUSD |
0.3620 HUSD |
0.3620 HUSD |
0.3822 HUSD |
| 2022-05-10 |
0.5341 HUSD |
98,899.4198 ZRX |
0.4953 HUSD |
0.4831 HUSD |
0.5013 HUSD |
0.5013 HUSD |
| 2022-05-09 |
0.5714 HUSD |
18,672.1094 ZRX |
0.6213 HUSD |
0.5184 HUSD |
0.5219 HUSD |
0.5277 HUSD |
| 2022-05-08 |
0.6404 HUSD |
16,793.8043 ZRX |
0.6753 HUSD |
0.6162 HUSD |
0.6264 HUSD |
0.6317 HUSD |
| 2022-05-07 |
0.7021 HUSD |
20,031.4980 ZRX |
0.7060 HUSD |
0.6852 HUSD |
0.6891 HUSD |
0.6962 HUSD |
| 2022-05-06 |
0.7032 HUSD |
51,569.3491 ZRX |
0.7226 HUSD |
0.6796 HUSD |
0.6873 HUSD |
0.7013 HUSD |
| 2022-05-05 |
0.8033 HUSD |
38,323.7749 ZRX |
0.8010 HUSD |
0.7854 HUSD |
0.7899 HUSD |
0.8018 HUSD |
| 2022-05-04 |
0.7517 HUSD |
179,487.5937 ZRX |
0.6974 HUSD |
0.6974 HUSD |
0.7163 HUSD |
0.7910 HUSD |
| 2022-05-03 |
0.7135 HUSD |
57,512.8701 ZRX |
0.7127 HUSD |
0.6914 HUSD |
0.6937 HUSD |
0.6914 HUSD |
| 2022-05-02 |
0.7295 HUSD |
101,544.7148 ZRX |
0.7248 HUSD |
0.6908 HUSD |
0.6908 HUSD |
0.7208 HUSD |
| 2022-05-01 |
0.7197 HUSD |
79,512.3061 ZRX |
0.7515 HUSD |
0.6892 HUSD |
0.6981 HUSD |
0.7215 HUSD |
| 2022-04-30 |
0.8059 HUSD |
191,309.2774 ZRX |
0.7421 HUSD |
0.7421 HUSD |
0.7627 HUSD |
0.8219 HUSD |
| 2022-04-29 |
0.7776 HUSD |
56,089.3370 ZRX |
0.8182 HUSD |
0.7388 HUSD |
0.7433 HUSD |
0.7430 HUSD |
| 2022-04-28 |
0.8672 HUSD |
76,490.1957 ZRX |
0.8796 HUSD |
0.8054 HUSD |
0.8102 HUSD |
0.8188 HUSD |
| 2022-04-27 |
0.8539 HUSD |
101,650.7470 ZRX |
0.8286 HUSD |
0.8106 HUSD |
0.8307 HUSD |
0.8634 HUSD |
| 2022-04-26 |
0.8325 HUSD |
68,988.8943 ZRX |
0.7827 HUSD |
0.7552 HUSD |
0.7595 HUSD |
0.8030 HUSD |
| 2022-04-25 |
0.7614 HUSD |
18,698.5561 ZRX |
0.8082 HUSD |
0.7387 HUSD |
0.7449 HUSD |
0.7692 HUSD |
| 2022-04-24 |
0.8276 HUSD |
63,991.4237 ZRX |
0.8380 HUSD |
0.8005 HUSD |
0.8071 HUSD |
0.8177 HUSD |
| 2022-04-23 |
0.8922 HUSD |
69,854.9614 ZRX |
0.8658 HUSD |
0.8532 HUSD |
0.8532 HUSD |
0.8614 HUSD |
| 2022-04-22 |
0.9101 HUSD |
78,621.7013 ZRX |
0.9571 HUSD |
0.8449 HUSD |
0.8449 HUSD |
0.8449 HUSD |
| 2022-04-21 |
1.0726 HUSD |
181,402.8019 ZRX |
1.1015 HUSD |
0.9751 HUSD |
0.9751 HUSD |
0.9751 HUSD |
| 2022-04-20 |
0.8239 HUSD |
60,921.6494 ZRX |
0.7308 HUSD |
0.7043 HUSD |
0.7126 HUSD |
1.0666 HUSD |