Identifier on Huobi: zrxhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-20 |
1.1560 HUSD |
11,298.0343 ZRX |
1.1469 HUSD |
1.1022 HUSD |
1.1135 HUSD |
1.1487 HUSD |
2021-11-19 |
1.1058 HUSD |
14,556.3844 ZRX |
1.0554 HUSD |
1.0395 HUSD |
1.0511 HUSD |
1.1375 HUSD |
2021-11-18 |
1.1187 HUSD |
39,021.3495 ZRX |
1.1572 HUSD |
1.0481 HUSD |
1.0582 HUSD |
1.0582 HUSD |
2021-11-17 |
1.1325 HUSD |
38,376.5048 ZRX |
1.1243 HUSD |
1.0914 HUSD |
1.1021 HUSD |
1.1388 HUSD |
2021-11-16 |
1.1330 HUSD |
25,045.3301 ZRX |
1.2050 HUSD |
1.0627 HUSD |
1.0979 HUSD |
1.1280 HUSD |
2021-11-15 |
1.2560 HUSD |
20,378.8024 ZRX |
1.2790 HUSD |
1.2230 HUSD |
1.2319 HUSD |
1.2300 HUSD |
2021-11-14 |
1.2628 HUSD |
14,745.1344 ZRX |
1.2970 HUSD |
1.2409 HUSD |
1.2517 HUSD |
1.2654 HUSD |
2021-11-13 |
1.2995 HUSD |
20,659.4422 ZRX |
1.3322 HUSD |
1.2789 HUSD |
1.2882 HUSD |
1.2931 HUSD |
2021-11-12 |
1.3357 HUSD |
33,767.4479 ZRX |
1.3126 HUSD |
1.2482 HUSD |
1.2647 HUSD |
1.2982 HUSD |
2021-11-11 |
1.2636 HUSD |
46,622.1002 ZRX |
1.2087 HUSD |
1.1871 HUSD |
1.2059 HUSD |
1.3148 HUSD |
2021-11-10 |
1.3268 HUSD |
52,766.4212 ZRX |
1.2929 HUSD |
1.2060 HUSD |
1.2707 HUSD |
1.2061 HUSD |
2021-11-09 |
1.3385 HUSD |
89,218.1977 ZRX |
1.2560 HUSD |
1.2560 HUSD |
1.2947 HUSD |
1.3026 HUSD |
2021-11-08 |
1.2249 HUSD |
22,806.8345 ZRX |
1.2528 HUSD |
1.1902 HUSD |
1.1967 HUSD |
1.2486 HUSD |
2021-11-07 |
1.2273 HUSD |
20,944.2400 ZRX |
1.2403 HUSD |
1.2038 HUSD |
1.2103 HUSD |
1.2145 HUSD |
2021-11-06 |
1.2049 HUSD |
32,413.9578 ZRX |
1.1903 HUSD |
1.1660 HUSD |
1.1767 HUSD |
1.2248 HUSD |
2021-11-05 |
1.2042 HUSD |
57,739.6501 ZRX |
1.1965 HUSD |
1.1640 HUSD |
1.1764 HUSD |
1.1764 HUSD |
2021-11-04 |
1.1959 HUSD |
22,622.5306 ZRX |
1.2536 HUSD |
1.1522 HUSD |
1.1686 HUSD |
1.1869 HUSD |
2021-11-03 |
1.2446 HUSD |
50,104.5399 ZRX |
1.3106 HUSD |
1.1878 HUSD |
1.2196 HUSD |
1.2498 HUSD |
2021-11-02 |
1.3018 HUSD |
953,986.0212 ZRX |
1.2312 HUSD |
1.2100 HUSD |
1.2788 HUSD |
1.3119 HUSD |
2021-11-01 |
1.2620 HUSD |
998,682.1461 ZRX |
1.1764 HUSD |
1.1043 HUSD |
1.1283 HUSD |
1.1926 HUSD |
2021-10-31 |
1.3517 HUSD |
261,118.5347 ZRX |
1.1460 HUSD |
1.1458 HUSD |
1.2110 HUSD |
1.2033 HUSD |
2021-10-30 |
1.1477 HUSD |
119,405.4838 ZRX |
1.0536 HUSD |
1.0224 HUSD |
1.0332 HUSD |
1.1222 HUSD |
2021-10-29 |
1.0181 HUSD |
40,918.6134 ZRX |
0.9699 HUSD |
0.9662 HUSD |
0.9842 HUSD |
1.0488 HUSD |
2021-10-28 |
0.9636 HUSD |
27,138.8271 ZRX |
0.9386 HUSD |
0.9283 HUSD |
0.9426 HUSD |
0.9728 HUSD |
2021-10-27 |
0.9743 HUSD |
18,058.9249 ZRX |
1.0624 HUSD |
0.9066 HUSD |
0.9559 HUSD |
0.9580 HUSD |
2021-10-26 |
1.0661 HUSD |
41,410.9082 ZRX |
1.0090 HUSD |
1.0087 HUSD |
1.0117 HUSD |
1.0842 HUSD |
2021-10-25 |
1.0073 HUSD |
5,637.9652 ZRX |
0.9983 HUSD |
0.9916 HUSD |
1.0003 HUSD |
1.0052 HUSD |
2021-10-24 |
1.0031 HUSD |
3,535.7542 ZRX |
1.0150 HUSD |
0.9757 HUSD |
0.9782 HUSD |
0.9770 HUSD |
2021-10-23 |
1.0052 HUSD |
12,559.2551 ZRX |
1.0012 HUSD |
0.9869 HUSD |
1.0010 HUSD |
1.0085 HUSD |
2021-10-22 |
1.0112 HUSD |
23,629.1190 ZRX |
1.0098 HUSD |
0.9916 HUSD |
0.9971 HUSD |
0.9982 HUSD |
2021-10-21 |
1.0174 HUSD |
25,619.4978 ZRX |
1.0055 HUSD |
0.9946 HUSD |
1.0040 HUSD |
1.0040 HUSD |
2021-10-20 |
0.9786 HUSD |
12,373.9659 ZRX |
0.9648 HUSD |
0.9574 HUSD |
0.9577 HUSD |
1.0029 HUSD |
2021-10-19 |
0.9646 HUSD |
9,175.2404 ZRX |
0.9668 HUSD |
0.9478 HUSD |
0.9531 HUSD |
0.9678 HUSD |
2021-10-18 |
0.9773 HUSD |
8,703.4182 ZRX |
0.9861 HUSD |
0.9552 HUSD |
0.9591 HUSD |
0.9706 HUSD |
2021-10-17 |
0.9988 HUSD |
16,472.9035 ZRX |
0.9985 HUSD |
0.9621 HUSD |
0.9736 HUSD |
0.9852 HUSD |
2021-10-16 |
1.0156 HUSD |
27,398.3427 ZRX |
1.0189 HUSD |
1.0001 HUSD |
1.0077 HUSD |
1.0096 HUSD |
2021-10-15 |
1.0134 HUSD |
38,235.7800 ZRX |
1.0393 HUSD |
0.9845 HUSD |
0.9866 HUSD |
1.0210 HUSD |
2021-10-14 |
1.0633 HUSD |
3,861,551.8520 ZRX |
1.0279 HUSD |
1.0000 HUSD |
1.0215 HUSD |
1.0120 HUSD |
2021-10-13 |
1.0295 HUSD |
65,690.6395 ZRX |
1.0004 HUSD |
0.9133 HUSD |
0.9867 HUSD |
1.0172 HUSD |
2021-10-12 |
0.9774 HUSD |
12,770.6688 ZRX |
1.0137 HUSD |
0.9407 HUSD |
0.9513 HUSD |
0.9939 HUSD |
2021-10-11 |
1.0416 HUSD |
12,027.5893 ZRX |
1.0317 HUSD |
0.9944 HUSD |
1.0067 HUSD |
1.0094 HUSD |
2021-10-10 |
1.0897 HUSD |
32,943.0277 ZRX |
1.1042 HUSD |
1.0433 HUSD |
1.0493 HUSD |
1.0502 HUSD |
2021-10-09 |
1.0849 HUSD |
19,749.9947 ZRX |
1.0869 HUSD |
1.0525 HUSD |
1.0738 HUSD |
1.1221 HUSD |
2021-10-08 |
1.0616 HUSD |
28,688.2722 ZRX |
1.0297 HUSD |
1.0135 HUSD |
1.0224 HUSD |
1.1027 HUSD |
2021-10-07 |
1.0186 HUSD |
11,077.2062 ZRX |
1.0392 HUSD |
0.9950 HUSD |
1.0044 HUSD |
1.0118 HUSD |
2021-10-06 |
1.0223 HUSD |
28,089.8945 ZRX |
1.0257 HUSD |
0.9577 HUSD |
0.9649 HUSD |
1.0415 HUSD |
2021-10-05 |
0.9822 HUSD |
27,822.1256 ZRX |
0.9686 HUSD |
0.9613 HUSD |
0.9694 HUSD |
1.0149 HUSD |
2021-10-04 |
0.9796 HUSD |
11,741.5357 ZRX |
0.9996 HUSD |
0.9480 HUSD |
0.9569 HUSD |
0.9614 HUSD |
2021-10-03 |
1.0033 HUSD |
30,196.6086 ZRX |
0.9774 HUSD |
0.9653 HUSD |
0.9771 HUSD |
1.0037 HUSD |
2021-10-02 |
0.9919 HUSD |
9,314.1146 ZRX |
0.9750 HUSD |
0.9694 HUSD |
0.9761 HUSD |
0.9816 HUSD |