Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.9477 HUSD |
26,900.3011 ZRX |
0.9182 HUSD |
0.8844 HUSD |
0.8933 HUSD |
0.9724 HUSD |
| 2021-09-30 |
0.8736 HUSD |
26,715.0999 ZRX |
0.8333 HUSD |
0.8307 HUSD |
0.8478 HUSD |
0.8686 HUSD |
| 2021-09-29 |
0.8444 HUSD |
16,639.0636 ZRX |
0.8175 HUSD |
0.8099 HUSD |
0.8225 HUSD |
0.8208 HUSD |
| 2021-09-28 |
0.8438 HUSD |
13,783.6751 ZRX |
0.8534 HUSD |
0.8123 HUSD |
0.8249 HUSD |
0.8371 HUSD |
| 2021-09-27 |
0.8986 HUSD |
13,887.3995 ZRX |
0.8920 HUSD |
0.8645 HUSD |
0.8715 HUSD |
0.8696 HUSD |
| 2021-09-26 |
0.9118 HUSD |
38,753.8947 ZRX |
0.9040 HUSD |
0.8176 HUSD |
0.8376 HUSD |
0.9010 HUSD |
| 2021-09-25 |
0.8997 HUSD |
6,275.0841 ZRX |
0.9160 HUSD |
0.8733 HUSD |
0.8947 HUSD |
0.8969 HUSD |
| 2021-09-24 |
0.9466 HUSD |
14,608.4322 ZRX |
0.9942 HUSD |
0.8472 HUSD |
0.8743 HUSD |
0.9005 HUSD |
| 2021-09-23 |
0.9680 HUSD |
11,501.4704 ZRX |
0.9669 HUSD |
0.9389 HUSD |
0.9511 HUSD |
0.9920 HUSD |
| 2021-09-22 |
0.8986 HUSD |
20,025.7809 ZRX |
0.8424 HUSD |
0.8312 HUSD |
0.8608 HUSD |
0.9498 HUSD |
| 2021-09-21 |
0.9078 HUSD |
13,605.5823 ZRX |
0.8979 HUSD |
0.8535 HUSD |
0.8535 HUSD |
0.8535 HUSD |
| 2021-09-20 |
0.9890 HUSD |
21,014.9925 ZRX |
1.0643 HUSD |
0.8790 HUSD |
0.9193 HUSD |
0.9190 HUSD |
| 2021-09-19 |
1.0870 HUSD |
12,894.5922 ZRX |
1.1111 HUSD |
1.0661 HUSD |
1.0780 HUSD |
1.0755 HUSD |
| 2021-09-18 |
1.1025 HUSD |
25,985.0363 ZRX |
1.0870 HUSD |
1.0599 HUSD |
1.0853 HUSD |
1.0989 HUSD |
| 2021-09-17 |
1.1009 HUSD |
12,088.3245 ZRX |
1.1433 HUSD |
1.0591 HUSD |
1.0703 HUSD |
1.0823 HUSD |
| 2021-09-16 |
1.1627 HUSD |
78,497.6519 ZRX |
1.0827 HUSD |
1.0578 HUSD |
1.0827 HUSD |
1.1457 HUSD |
| 2021-09-15 |
1.0470 HUSD |
2,939.9281 ZRX |
1.0669 HUSD |
1.0326 HUSD |
1.0390 HUSD |
1.0732 HUSD |
| 2021-09-14 |
1.0103 HUSD |
11,995.0236 ZRX |
1.0222 HUSD |
0.9841 HUSD |
0.9953 HUSD |
1.0441 HUSD |
| 2021-09-13 |
0.9988 HUSD |
11,319.6251 ZRX |
1.0629 HUSD |
0.9420 HUSD |
0.9757 HUSD |
1.0008 HUSD |
| 2021-09-12 |
1.0498 HUSD |
18,186.3259 ZRX |
1.0203 HUSD |
0.9875 HUSD |
1.0041 HUSD |
1.0670 HUSD |
| 2021-09-11 |
1.0158 HUSD |
13,315.6369 ZRX |
0.9930 HUSD |
0.9930 HUSD |
1.0049 HUSD |
1.0217 HUSD |
| 2021-09-10 |
1.0578 HUSD |
30,795.0685 ZRX |
1.0730 HUSD |
0.9747 HUSD |
0.9833 HUSD |
0.9831 HUSD |
| 2021-09-09 |
1.0223 HUSD |
53,510.0108 ZRX |
1.0046 HUSD |
0.9869 HUSD |
1.0049 HUSD |
1.0315 HUSD |
| 2021-09-08 |
0.9850 HUSD |
69,057.8930 ZRX |
1.0233 HUSD |
0.8916 HUSD |
0.9331 HUSD |
1.0028 HUSD |
| 2021-09-07 |
1.0777 HUSD |
19,600.1123 ZRX |
1.2810 HUSD |
0.9549 HUSD |
1.0140 HUSD |
1.0050 HUSD |
| 2021-09-06 |
1.2850 HUSD |
8,822.8488 ZRX |
1.3086 HUSD |
1.2447 HUSD |
1.2702 HUSD |
1.2901 HUSD |
| 2021-09-05 |
1.2550 HUSD |
20,989.1703 ZRX |
1.2420 HUSD |
1.2157 HUSD |
1.2335 HUSD |
1.2975 HUSD |
| 2021-09-04 |
1.1967 HUSD |
25,001.8887 ZRX |
1.1798 HUSD |
1.1607 HUSD |
1.1775 HUSD |
1.2254 HUSD |
| 2021-09-03 |
1.1374 HUSD |
23,313.9115 ZRX |
1.1140 HUSD |
1.0890 HUSD |
1.0964 HUSD |
1.1383 HUSD |
| 2021-09-02 |
1.1151 HUSD |
28,501.7293 ZRX |
1.1222 HUSD |
1.0959 HUSD |
1.1058 HUSD |
1.1166 HUSD |
| 2021-09-01 |
1.0882 HUSD |
16,618.5553 ZRX |
1.0571 HUSD |
1.0374 HUSD |
1.0521 HUSD |
1.1291 HUSD |
| 2021-08-31 |
1.0573 HUSD |
14,338.2111 ZRX |
1.0497 HUSD |
1.0286 HUSD |
1.0381 HUSD |
1.0488 HUSD |
| 2021-08-30 |
1.0776 HUSD |
30,950.8479 ZRX |
1.0979 HUSD |
1.0350 HUSD |
1.0501 HUSD |
1.0904 HUSD |
| 2021-08-29 |
1.0953 HUSD |
53,455.4280 ZRX |
1.0829 HUSD |
1.0675 HUSD |
1.0795 HUSD |
1.1120 HUSD |
| 2021-08-28 |
1.0802 HUSD |
38,028.4510 ZRX |
1.1054 HUSD |
1.0605 HUSD |
1.0741 HUSD |
1.0894 HUSD |
| 2021-08-27 |
1.0501 HUSD |
25,232.0658 ZRX |
1.0497 HUSD |
1.0091 HUSD |
1.0189 HUSD |
1.0864 HUSD |
| 2021-08-26 |
1.0915 HUSD |
35,175.9181 ZRX |
1.1578 HUSD |
1.0253 HUSD |
1.0501 HUSD |
1.0567 HUSD |
| 2021-08-25 |
1.1087 HUSD |
40,920.7797 ZRX |
1.0671 HUSD |
1.0210 HUSD |
1.0406 HUSD |
1.1553 HUSD |
| 2021-08-24 |
1.1359 HUSD |
36,326.7645 ZRX |
1.1598 HUSD |
1.0426 HUSD |
1.0690 HUSD |
1.0671 HUSD |
| 2021-08-23 |
1.1448 HUSD |
26,076.3042 ZRX |
1.1245 HUSD |
1.0974 HUSD |
1.1097 HUSD |
1.1538 HUSD |
| 2021-08-22 |
1.0795 HUSD |
26,760.5734 ZRX |
1.0689 HUSD |
1.0512 HUSD |
1.0707 HUSD |
1.0952 HUSD |
| 2021-08-21 |
1.0518 HUSD |
33,007.4415 ZRX |
1.0563 HUSD |
1.0230 HUSD |
1.0424 HUSD |
1.0807 HUSD |
| 2021-08-20 |
1.0445 HUSD |
11,623.3908 ZRX |
1.0136 HUSD |
1.0091 HUSD |
1.0177 HUSD |
1.0563 HUSD |
| 2021-08-19 |
0.9638 HUSD |
7,461.5404 ZRX |
0.9715 HUSD |
0.9287 HUSD |
0.9402 HUSD |
1.0084 HUSD |
| 2021-08-18 |
0.9858 HUSD |
22,896.3625 ZRX |
0.9978 HUSD |
0.9380 HUSD |
0.9543 HUSD |
0.9540 HUSD |
| 2021-08-17 |
1.0772 HUSD |
41,201.9595 ZRX |
1.0273 HUSD |
1.0006 HUSD |
1.0006 HUSD |
1.0006 HUSD |
| 2021-08-16 |
1.0575 HUSD |
15,590.0696 ZRX |
1.0626 HUSD |
1.0144 HUSD |
1.0394 HUSD |
1.0276 HUSD |
| 2021-08-15 |
1.0407 HUSD |
11,381.6684 ZRX |
1.0618 HUSD |
1.0065 HUSD |
1.0305 HUSD |
1.0719 HUSD |
| 2021-08-14 |
1.0410 HUSD |
29,625.9329 ZRX |
1.0688 HUSD |
1.0135 HUSD |
1.0309 HUSD |
1.0692 HUSD |
| 2021-08-13 |
1.0025 HUSD |
15,695.0622 ZRX |
0.9486 HUSD |
0.9244 HUSD |
0.9486 HUSD |
1.0354 HUSD |