Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.7284 HUSD |
6,013.0581 ZRX |
0.7074 HUSD |
0.7074 HUSD |
0.7157 HUSD |
0.7315 HUSD |
| 2022-01-08 |
0.7257 HUSD |
7,350.3044 ZRX |
0.7491 HUSD |
0.6822 HUSD |
0.6927 HUSD |
0.7144 HUSD |
| 2022-01-07 |
0.7540 HUSD |
8,061.5357 ZRX |
0.7979 HUSD |
0.7189 HUSD |
0.7385 HUSD |
0.7557 HUSD |
| 2022-01-06 |
0.7978 HUSD |
5,726.8356 ZRX |
0.8240 HUSD |
0.7701 HUSD |
0.7843 HUSD |
0.7974 HUSD |
| 2022-01-05 |
0.9240 HUSD |
13,676.7469 ZRX |
0.8839 HUSD |
0.8764 HUSD |
0.8951 HUSD |
0.8774 HUSD |
| 2022-01-04 |
0.9207 HUSD |
5,559.0699 ZRX |
0.9427 HUSD |
0.9016 HUSD |
0.9101 HUSD |
0.9109 HUSD |
| 2022-01-03 |
0.9282 HUSD |
28,469.9658 ZRX |
0.8883 HUSD |
0.8875 HUSD |
0.9048 HUSD |
0.9404 HUSD |
| 2022-01-02 |
0.8849 HUSD |
25,355.1224 ZRX |
0.8692 HUSD |
0.8483 HUSD |
0.8606 HUSD |
0.8924 HUSD |
| 2022-01-01 |
0.8418 HUSD |
17,965.3562 ZRX |
0.8070 HUSD |
0.8070 HUSD |
0.8173 HUSD |
0.8524 HUSD |
| 2021-12-31 |
0.8143 HUSD |
16,404.1227 ZRX |
0.8000 HUSD |
0.7775 HUSD |
0.7837 HUSD |
0.7792 HUSD |
| 2021-12-30 |
0.7713 HUSD |
6,917.0342 ZRX |
0.7613 HUSD |
0.7501 HUSD |
0.7572 HUSD |
0.7990 HUSD |
| 2021-12-29 |
0.7958 HUSD |
27,313.3998 ZRX |
0.8002 HUSD |
0.7582 HUSD |
0.7749 HUSD |
0.7730 HUSD |
| 2021-12-28 |
0.8486 HUSD |
6,822.7887 ZRX |
0.8723 HUSD |
0.7952 HUSD |
0.7994 HUSD |
0.7994 HUSD |
| 2021-12-27 |
0.8832 HUSD |
2,319.0929 ZRX |
0.8832 HUSD |
0.8758 HUSD |
0.8815 HUSD |
0.9008 HUSD |
| 2021-12-26 |
0.8663 HUSD |
16,732.2376 ZRX |
0.8620 HUSD |
0.8474 HUSD |
0.8536 HUSD |
0.8778 HUSD |
| 2021-12-25 |
0.8592 HUSD |
9,164.3219 ZRX |
0.8493 HUSD |
0.8482 HUSD |
0.8552 HUSD |
0.8621 HUSD |
| 2021-12-24 |
0.8758 HUSD |
7,654.3457 ZRX |
0.8851 HUSD |
0.8531 HUSD |
0.8632 HUSD |
0.8618 HUSD |
| 2021-12-23 |
0.8512 HUSD |
13,332.7479 ZRX |
0.8227 HUSD |
0.8114 HUSD |
0.8223 HUSD |
0.8803 HUSD |
| 2021-12-22 |
0.8192 HUSD |
2,556.3186 ZRX |
0.7848 HUSD |
0.7827 HUSD |
0.7867 HUSD |
0.8351 HUSD |
| 2021-12-21 |
0.7646 HUSD |
4,034.7633 ZRX |
0.7559 HUSD |
0.7485 HUSD |
0.7511 HUSD |
0.7811 HUSD |
| 2021-12-20 |
0.7490 HUSD |
17,622.6533 ZRX |
0.7155 HUSD |
0.6530 HUSD |
0.6530 HUSD |
0.7611 HUSD |
| 2021-12-19 |
0.7883 HUSD |
21,441.9112 ZRX |
0.7858 HUSD |
0.6528 HUSD |
0.6528 HUSD |
0.7010 HUSD |
| 2021-12-18 |
0.7822 HUSD |
12,877.9128 ZRX |
0.7948 HUSD |
0.7521 HUSD |
0.7608 HUSD |
0.7897 HUSD |
| 2021-12-17 |
0.7721 HUSD |
41,458.9398 ZRX |
0.7783 HUSD |
0.7378 HUSD |
0.7561 HUSD |
0.7692 HUSD |
| 2021-12-16 |
0.8022 HUSD |
4,314.3388 ZRX |
0.7918 HUSD |
0.7151 HUSD |
0.7937 HUSD |
0.7940 HUSD |
| 2021-12-15 |
0.7635 HUSD |
24,047.7656 ZRX |
0.7659 HUSD |
0.7208 HUSD |
0.7248 HUSD |
0.7962 HUSD |
| 2021-12-14 |
0.7631 HUSD |
3,152.1567 ZRX |
0.6881 HUSD |
0.6881 HUSD |
0.7460 HUSD |
0.7701 HUSD |
| 2021-12-13 |
0.8052 HUSD |
15,359.2948 ZRX |
0.8408 HUSD |
0.7050 HUSD |
0.7597 HUSD |
0.7533 HUSD |
| 2021-12-12 |
0.8357 HUSD |
16,040.4602 ZRX |
0.8509 HUSD |
0.8107 HUSD |
0.8182 HUSD |
0.8425 HUSD |
| 2021-12-11 |
0.8230 HUSD |
25,853.6980 ZRX |
0.7976 HUSD |
0.7875 HUSD |
0.8103 HUSD |
0.8300 HUSD |
| 2021-12-10 |
0.8510 HUSD |
29,625.7726 ZRX |
0.8605 HUSD |
0.8160 HUSD |
0.8292 HUSD |
0.8342 HUSD |
| 2021-12-09 |
0.9063 HUSD |
41,543.1628 ZRX |
0.9169 HUSD |
0.8563 HUSD |
0.8699 HUSD |
0.8681 HUSD |
| 2021-12-08 |
0.9051 HUSD |
31,730.0206 ZRX |
0.9009 HUSD |
0.8515 HUSD |
0.8760 HUSD |
0.9122 HUSD |
| 2021-12-07 |
0.9079 HUSD |
36,266.3367 ZRX |
0.8601 HUSD |
0.8599 HUSD |
0.8759 HUSD |
0.8864 HUSD |
| 2021-12-06 |
0.8133 HUSD |
39,949.1020 ZRX |
0.8402 HUSD |
0.7181 HUSD |
0.7181 HUSD |
0.8798 HUSD |
| 2021-12-05 |
0.8763 HUSD |
48,045.4920 ZRX |
0.9649 HUSD |
0.7047 HUSD |
0.7047 HUSD |
0.8233 HUSD |
| 2021-12-04 |
0.8756 HUSD |
108,638.6273 ZRX |
1.0429 HUSD |
0.6938 HUSD |
0.8570 HUSD |
0.8760 HUSD |
| 2021-12-03 |
1.0934 HUSD |
99,621.5954 ZRX |
1.1140 HUSD |
1.0277 HUSD |
1.0570 HUSD |
1.0513 HUSD |
| 2021-12-02 |
1.1173 HUSD |
37,623.4671 ZRX |
1.1477 HUSD |
1.0981 HUSD |
1.1082 HUSD |
1.1130 HUSD |
| 2021-12-01 |
1.1706 HUSD |
14,641.7593 ZRX |
1.1946 HUSD |
1.1407 HUSD |
1.1517 HUSD |
1.1512 HUSD |
| 2021-11-30 |
1.1890 HUSD |
27,353.8931 ZRX |
1.1986 HUSD |
1.1453 HUSD |
1.1566 HUSD |
1.1927 HUSD |
| 2021-11-29 |
1.1602 HUSD |
715.0319 ZRX |
1.1722 HUSD |
1.1402 HUSD |
1.1503 HUSD |
1.1785 HUSD |
| 2021-11-28 |
1.1522 HUSD |
33,121.8710 ZRX |
1.2396 HUSD |
1.0879 HUSD |
1.1088 HUSD |
1.1764 HUSD |
| 2021-11-27 |
1.1714 HUSD |
42,149.8771 ZRX |
1.0931 HUSD |
1.0931 HUSD |
1.1423 HUSD |
1.1917 HUSD |
| 2021-11-26 |
1.1482 HUSD |
73,090.2106 ZRX |
1.1693 HUSD |
1.0492 HUSD |
1.0821 HUSD |
1.1231 HUSD |
| 2021-11-25 |
1.1676 HUSD |
36,185.8451 ZRX |
1.1733 HUSD |
1.1369 HUSD |
1.1638 HUSD |
1.1554 HUSD |
| 2021-11-24 |
1.1144 HUSD |
83,528.4613 ZRX |
1.1244 HUSD |
1.0589 HUSD |
1.0768 HUSD |
1.1496 HUSD |
| 2021-11-23 |
1.1050 HUSD |
53,157.5243 ZRX |
1.0790 HUSD |
1.0704 HUSD |
1.0861 HUSD |
1.1225 HUSD |
| 2021-11-22 |
1.0969 HUSD |
22,471.6830 ZRX |
1.1164 HUSD |
1.0659 HUSD |
1.0793 HUSD |
1.0731 HUSD |
| 2021-11-21 |
1.1343 HUSD |
8,723.1727 ZRX |
1.1526 HUSD |
1.1138 HUSD |
1.1238 HUSD |
1.1413 HUSD |