Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.9361 HUSD |
27,839.8464 ZRX |
1.0038 HUSD |
0.9108 HUSD |
0.9282 HUSD |
0.9383 HUSD |
| 2021-08-11 |
0.9817 HUSD |
25,692.3296 ZRX |
0.9689 HUSD |
0.9225 HUSD |
0.9637 HUSD |
1.0050 HUSD |
| 2021-08-10 |
0.9564 HUSD |
9,036.4689 ZRX |
0.9611 HUSD |
0.9240 HUSD |
0.9373 HUSD |
0.9608 HUSD |
| 2021-08-09 |
0.9333 HUSD |
13,290.4215 ZRX |
0.9315 HUSD |
0.8906 HUSD |
0.9005 HUSD |
0.9445 HUSD |
| 2021-08-08 |
0.9700 HUSD |
24,577.7055 ZRX |
0.9403 HUSD |
0.9154 HUSD |
0.9318 HUSD |
0.9483 HUSD |
| 2021-08-07 |
0.9071 HUSD |
8,215.2519 ZRX |
0.8969 HUSD |
0.8862 HUSD |
0.8970 HUSD |
0.9100 HUSD |
| 2021-08-06 |
0.8819 HUSD |
8,408.5893 ZRX |
0.8851 HUSD |
0.8599 HUSD |
0.8672 HUSD |
0.8881 HUSD |
| 2021-08-05 |
0.8898 HUSD |
20,046.4939 ZRX |
0.8674 HUSD |
0.8430 HUSD |
0.8535 HUSD |
0.8900 HUSD |
| 2021-08-04 |
0.8461 HUSD |
17,752.8285 ZRX |
0.8556 HUSD |
0.8274 HUSD |
0.8311 HUSD |
0.8685 HUSD |
| 2021-08-03 |
0.8217 HUSD |
18,433.3497 ZRX |
0.8160 HUSD |
0.7779 HUSD |
0.7838 HUSD |
0.8227 HUSD |
| 2021-08-02 |
0.8060 HUSD |
17,208.6261 ZRX |
0.7817 HUSD |
0.7536 HUSD |
0.7694 HUSD |
0.8149 HUSD |
| 2021-08-01 |
0.8221 HUSD |
16,058.5466 ZRX |
0.8252 HUSD |
0.7928 HUSD |
0.8111 HUSD |
0.8220 HUSD |
| 2021-07-31 |
0.8298 HUSD |
35,144.0937 ZRX |
0.7758 HUSD |
0.7665 HUSD |
0.8167 HUSD |
0.8297 HUSD |
| 2021-07-30 |
0.7439 HUSD |
15,370.8227 ZRX |
0.7596 HUSD |
0.7168 HUSD |
0.7248 HUSD |
0.7704 HUSD |
| 2021-07-29 |
0.7317 HUSD |
22,414.6748 ZRX |
0.7053 HUSD |
0.6903 HUSD |
0.6973 HUSD |
0.7491 HUSD |
| 2021-07-28 |
0.7085 HUSD |
23,614.5466 ZRX |
0.7144 HUSD |
0.6921 HUSD |
0.7017 HUSD |
0.7052 HUSD |
| 2021-07-27 |
0.7144 HUSD |
33,433.2080 ZRX |
0.6809 HUSD |
0.6595 HUSD |
0.6693 HUSD |
0.7043 HUSD |
| 2021-07-26 |
0.6957 HUSD |
18,188.8187 ZRX |
0.6586 HUSD |
0.6580 HUSD |
0.6746 HUSD |
0.6819 HUSD |
| 2021-07-25 |
0.6456 HUSD |
8,454.1485 ZRX |
0.6567 HUSD |
0.6316 HUSD |
0.6370 HUSD |
0.6463 HUSD |
| 2021-07-24 |
0.6610 HUSD |
10,513.2548 ZRX |
0.6498 HUSD |
0.6433 HUSD |
0.6519 HUSD |
0.6504 HUSD |
| 2021-07-23 |
0.6327 HUSD |
7,125.5902 ZRX |
0.6447 HUSD |
0.6081 HUSD |
0.6156 HUSD |
0.6263 HUSD |
| 2021-07-22 |
0.6242 HUSD |
32,383.2007 ZRX |
0.6357 HUSD |
0.6110 HUSD |
0.6170 HUSD |
0.6302 HUSD |
| 2021-07-21 |
0.5969 HUSD |
25,794.0069 ZRX |
0.5493 HUSD |
0.5330 HUSD |
0.5431 HUSD |
0.6321 HUSD |
| 2021-07-20 |
0.5474 HUSD |
19,004.6061 ZRX |
0.5811 HUSD |
0.5259 HUSD |
0.5339 HUSD |
0.5524 HUSD |
| 2021-07-19 |
0.6064 HUSD |
8,399.3121 ZRX |
0.6228 HUSD |
0.5785 HUSD |
0.5851 HUSD |
0.5785 HUSD |
| 2021-07-18 |
0.6305 HUSD |
29,070.2597 ZRX |
0.6260 HUSD |
0.6126 HUSD |
0.6168 HUSD |
0.6172 HUSD |
| 2021-07-17 |
0.6164 HUSD |
18,155.9867 ZRX |
0.6216 HUSD |
0.6004 HUSD |
0.6074 HUSD |
0.6206 HUSD |
| 2021-07-16 |
0.6485 HUSD |
22,434.1512 ZRX |
0.6712 HUSD |
0.6175 HUSD |
0.6264 HUSD |
0.6326 HUSD |
| 2021-07-15 |
0.6831 HUSD |
31,881.5354 ZRX |
0.7115 HUSD |
0.6543 HUSD |
0.6632 HUSD |
0.6612 HUSD |
| 2021-07-14 |
0.6865 HUSD |
13,725.7320 ZRX |
0.7144 HUSD |
0.6668 HUSD |
0.6781 HUSD |
0.7107 HUSD |
| 2021-07-13 |
0.7374 HUSD |
14,952.0048 ZRX |
0.7499 HUSD |
0.7047 HUSD |
0.7106 HUSD |
0.7106 HUSD |
| 2021-07-12 |
0.7678 HUSD |
14,250.6403 ZRX |
0.7889 HUSD |
0.7390 HUSD |
0.7461 HUSD |
0.7499 HUSD |
| 2021-07-11 |
0.7814 HUSD |
19,428.0399 ZRX |
0.7922 HUSD |
0.7642 HUSD |
0.7715 HUSD |
0.7913 HUSD |
| 2021-07-10 |
0.8143 HUSD |
44,300.0906 ZRX |
0.8550 HUSD |
0.7752 HUSD |
0.7817 HUSD |
0.7771 HUSD |
| 2021-07-09 |
0.8361 HUSD |
192,997.7008 ZRX |
0.8403 HUSD |
0.7677 HUSD |
0.7875 HUSD |
0.8420 HUSD |
| 2021-07-08 |
0.7495 HUSD |
44,072.4859 ZRX |
0.7902 HUSD |
0.7077 HUSD |
0.7232 HUSD |
0.7389 HUSD |
| 2021-07-07 |
0.7806 HUSD |
66,508.7412 ZRX |
0.7125 HUSD |
0.7064 HUSD |
0.7158 HUSD |
0.8040 HUSD |
| 2021-07-06 |
0.7202 HUSD |
22,442.2607 ZRX |
0.7003 HUSD |
0.6920 HUSD |
0.7022 HUSD |
0.7102 HUSD |
| 2021-07-05 |
0.6926 HUSD |
13,304.7563 ZRX |
0.7185 HUSD |
0.6727 HUSD |
0.6828 HUSD |
0.6968 HUSD |
| 2021-07-04 |
0.7140 HUSD |
11,229.3878 ZRX |
0.7016 HUSD |
0.6817 HUSD |
0.6887 HUSD |
0.7245 HUSD |
| 2021-07-03 |
0.6950 HUSD |
22,692.0803 ZRX |
0.6911 HUSD |
0.6689 HUSD |
0.6715 HUSD |
0.7010 HUSD |
| 2021-07-02 |
0.6690 HUSD |
14,474.4469 ZRX |
0.6879 HUSD |
0.6557 HUSD |
0.6595 HUSD |
0.6683 HUSD |
| 2021-07-01 |
0.7306 HUSD |
32,658.8713 ZRX |
0.7413 HUSD |
0.6782 HUSD |
0.6900 HUSD |
0.6934 HUSD |
| 2021-06-30 |
0.7102 HUSD |
23,017.5054 ZRX |
0.7288 HUSD |
0.6711 HUSD |
0.6830 HUSD |
0.7234 HUSD |
| 2021-06-29 |
0.7198 HUSD |
32,786.8150 ZRX |
0.7014 HUSD |
0.6953 HUSD |
0.7013 HUSD |
0.7306 HUSD |
| 2021-06-28 |
0.6793 HUSD |
38,508.5446 ZRX |
0.6349 HUSD |
0.6302 HUSD |
0.6384 HUSD |
0.6944 HUSD |
| 2021-06-27 |
0.6045 HUSD |
17,466.7234 ZRX |
0.5946 HUSD |
0.5822 HUSD |
0.5902 HUSD |
0.6359 HUSD |
| 2021-06-26 |
0.5954 HUSD |
30,698.9265 ZRX |
0.6012 HUSD |
0.5708 HUSD |
0.5829 HUSD |
0.5872 HUSD |
| 2021-06-25 |
0.6386 HUSD |
21,207.7578 ZRX |
0.6640 HUSD |
0.5957 HUSD |
0.6042 HUSD |
0.6042 HUSD |
| 2021-06-24 |
0.6541 HUSD |
17,602.1560 ZRX |
0.6433 HUSD |
0.6091 HUSD |
0.6204 HUSD |
0.6611 HUSD |