Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.5408 HUSD |
10,454.2841 ZRX |
0.5212 HUSD |
0.5161 HUSD |
0.5212 HUSD |
0.5699 HUSD |
| 2022-02-27 |
0.5433 HUSD |
14,770.7552 ZRX |
0.5448 HUSD |
0.5152 HUSD |
0.5237 HUSD |
0.5237 HUSD |
| 2022-02-26 |
0.5446 HUSD |
3,978.9334 ZRX |
0.5404 HUSD |
0.5381 HUSD |
0.5448 HUSD |
0.5502 HUSD |
| 2022-02-25 |
0.5260 HUSD |
6,905.2683 ZRX |
0.5108 HUSD |
0.4974 HUSD |
0.5074 HUSD |
0.5304 HUSD |
| 2022-02-24 |
0.4833 HUSD |
18,072.4035 ZRX |
0.5270 HUSD |
0.4510 HUSD |
0.4628 HUSD |
0.4906 HUSD |
| 2022-02-23 |
0.5476 HUSD |
7,830.8018 ZRX |
0.5458 HUSD |
0.5281 HUSD |
0.5341 HUSD |
0.5281 HUSD |
| 2022-02-22 |
0.5222 HUSD |
3,759.2324 ZRX |
0.5182 HUSD |
0.5012 HUSD |
0.5080 HUSD |
0.5311 HUSD |
| 2022-02-21 |
0.5652 HUSD |
14,447.5483 ZRX |
0.5789 HUSD |
0.5302 HUSD |
0.5372 HUSD |
0.5345 HUSD |
| 2022-02-20 |
0.5756 HUSD |
8,892.2291 ZRX |
0.5946 HUSD |
0.5508 HUSD |
0.5588 HUSD |
0.5761 HUSD |
| 2022-02-19 |
0.5888 HUSD |
8,992.6357 ZRX |
0.5970 HUSD |
0.5627 HUSD |
0.5685 HUSD |
0.5920 HUSD |
| 2022-02-18 |
0.6214 HUSD |
13,159.5200 ZRX |
0.6231 HUSD |
0.5923 HUSD |
0.5960 HUSD |
0.5958 HUSD |
| 2022-02-17 |
0.6515 HUSD |
4,686.7419 ZRX |
0.6761 HUSD |
0.6131 HUSD |
0.6205 HUSD |
0.6221 HUSD |
| 2022-02-16 |
0.6721 HUSD |
8,027.6200 ZRX |
0.6431 HUSD |
0.6310 HUSD |
0.6353 HUSD |
0.6822 HUSD |
| 2022-02-15 |
0.6309 HUSD |
9,784.8158 ZRX |
0.5947 HUSD |
0.5910 HUSD |
0.5955 HUSD |
0.6360 HUSD |
| 2022-02-14 |
0.5951 HUSD |
2,695.8097 ZRX |
0.6120 HUSD |
0.5778 HUSD |
0.5860 HUSD |
0.5923 HUSD |
| 2022-02-13 |
0.6162 HUSD |
8,869.1822 ZRX |
0.6150 HUSD |
0.5972 HUSD |
0.6026 HUSD |
0.6092 HUSD |
| 2022-02-12 |
0.6135 HUSD |
3,639.8530 ZRX |
0.6140 HUSD |
0.6008 HUSD |
0.6095 HUSD |
0.6207 HUSD |
| 2022-02-11 |
0.6547 HUSD |
10,297.0128 ZRX |
0.6739 HUSD |
0.6231 HUSD |
0.6244 HUSD |
0.6244 HUSD |
| 2022-02-10 |
0.7032 HUSD |
13,771.5560 ZRX |
0.7060 HUSD |
0.6650 HUSD |
0.6806 HUSD |
0.6853 HUSD |
| 2022-02-09 |
0.6909 HUSD |
6,277.3923 ZRX |
0.6864 HUSD |
0.6682 HUSD |
0.6741 HUSD |
0.7132 HUSD |
| 2022-02-08 |
0.6682 HUSD |
11,590.1086 ZRX |
0.6811 HUSD |
0.6487 HUSD |
0.6524 HUSD |
0.6861 HUSD |
| 2022-02-07 |
0.6769 HUSD |
7,411.4095 ZRX |
0.6574 HUSD |
0.6432 HUSD |
0.6511 HUSD |
0.6775 HUSD |
| 2022-02-06 |
0.6523 HUSD |
2,658.1178 ZRX |
0.6549 HUSD |
0.6297 HUSD |
0.6364 HUSD |
0.6425 HUSD |
| 2022-02-05 |
0.6570 HUSD |
8,921.8914 ZRX |
0.6426 HUSD |
0.6355 HUSD |
0.6440 HUSD |
0.6613 HUSD |
| 2022-02-04 |
0.6124 HUSD |
1,705.8409 ZRX |
0.6100 HUSD |
0.5982 HUSD |
0.6059 HUSD |
0.6303 HUSD |
| 2022-02-03 |
0.5916 HUSD |
11,464.5223 ZRX |
0.5731 HUSD |
0.5703 HUSD |
0.5734 HUSD |
0.6050 HUSD |
| 2022-02-02 |
0.5797 HUSD |
18,692.8743 ZRX |
0.5820 HUSD |
0.5627 HUSD |
0.5707 HUSD |
0.5686 HUSD |
| 2022-02-01 |
0.5867 HUSD |
9,153.2414 ZRX |
0.5678 HUSD |
0.5628 HUSD |
0.5700 HUSD |
0.5871 HUSD |
| 2022-01-31 |
0.5377 HUSD |
4,665.1800 ZRX |
0.5625 HUSD |
0.5265 HUSD |
0.5317 HUSD |
0.5659 HUSD |
| 2022-01-30 |
0.5489 HUSD |
13,318.5557 ZRX |
0.5640 HUSD |
0.5406 HUSD |
0.5474 HUSD |
0.5455 HUSD |
| 2022-01-29 |
0.5581 HUSD |
5,441.2108 ZRX |
0.5441 HUSD |
0.5431 HUSD |
0.5503 HUSD |
0.5664 HUSD |
| 2022-01-28 |
0.5303 HUSD |
16,373.4734 ZRX |
0.5243 HUSD |
0.5109 HUSD |
0.5189 HUSD |
0.5414 HUSD |
| 2022-01-27 |
0.5342 HUSD |
18,384.8664 ZRX |
0.5290 HUSD |
0.5044 HUSD |
0.5132 HUSD |
0.5182 HUSD |
| 2022-01-26 |
0.5420 HUSD |
13,566.2555 ZRX |
0.5209 HUSD |
0.5165 HUSD |
0.5212 HUSD |
0.5298 HUSD |
| 2022-01-25 |
0.5063 HUSD |
35,792.1819 ZRX |
0.5053 HUSD |
0.4899 HUSD |
0.4954 HUSD |
0.5132 HUSD |
| 2022-01-24 |
0.4820 HUSD |
47,379.3165 ZRX |
0.5389 HUSD |
0.4504 HUSD |
0.4623 HUSD |
0.5063 HUSD |
| 2022-01-23 |
0.5393 HUSD |
17,393.8093 ZRX |
0.5245 HUSD |
0.5126 HUSD |
0.5205 HUSD |
0.5254 HUSD |
| 2022-01-22 |
0.5340 HUSD |
44,157.5449 ZRX |
0.5570 HUSD |
0.4719 HUSD |
0.5068 HUSD |
0.5201 HUSD |
| 2022-01-21 |
0.6121 HUSD |
7,750.4803 ZRX |
0.6587 HUSD |
0.5624 HUSD |
0.5921 HUSD |
0.5624 HUSD |
| 2022-01-20 |
0.7035 HUSD |
5,121.4162 ZRX |
0.6844 HUSD |
0.6659 HUSD |
0.6702 HUSD |
0.6685 HUSD |
| 2022-01-19 |
0.7033 HUSD |
3,461.6969 ZRX |
0.7207 HUSD |
0.6805 HUSD |
0.6879 HUSD |
0.6917 HUSD |
| 2022-01-18 |
0.7102 HUSD |
1,619.1298 ZRX |
0.7271 HUSD |
0.6923 HUSD |
0.6980 HUSD |
0.7178 HUSD |
| 2022-01-17 |
0.7437 HUSD |
4,065.0805 ZRX |
0.7662 HUSD |
0.7152 HUSD |
0.7184 HUSD |
0.7184 HUSD |
| 2022-01-16 |
0.7658 HUSD |
4,853.4221 ZRX |
0.7576 HUSD |
0.7398 HUSD |
0.7466 HUSD |
0.7659 HUSD |
| 2022-01-15 |
0.7556 HUSD |
2,715.3954 ZRX |
0.7521 HUSD |
0.7362 HUSD |
0.7420 HUSD |
0.7578 HUSD |
| 2022-01-14 |
0.7338 HUSD |
3,970.0544 ZRX |
0.7344 HUSD |
0.7137 HUSD |
0.7202 HUSD |
0.7505 HUSD |
| 2022-01-13 |
0.7587 HUSD |
3,439.1069 ZRX |
0.7573 HUSD |
0.7392 HUSD |
0.7468 HUSD |
0.7454 HUSD |
| 2022-01-12 |
0.7393 HUSD |
1,400.8933 ZRX |
0.7175 HUSD |
0.7175 HUSD |
0.7217 HUSD |
0.7525 HUSD |
| 2022-01-11 |
0.7033 HUSD |
1,896.6062 ZRX |
0.6925 HUSD |
0.6808 HUSD |
0.6925 HUSD |
0.7163 HUSD |
| 2022-01-10 |
0.6860 HUSD |
10,906.7375 ZRX |
0.7244 HUSD |
0.6561 HUSD |
0.6797 HUSD |
0.6857 HUSD |