Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.4114 USDT |
281,523.9800 ZRX |
0.4256 USDT |
0.4020 USDT |
0.4103 USDT |
0.4100 USDT |
| 2022-05-17 |
0.4084 USDT |
408,329.4852 ZRX |
0.4024 USDT |
0.3932 USDT |
0.4088 USDT |
0.4235 USDT |
| 2022-05-16 |
0.4099 USDT |
1,274,198.2721 ZRX |
0.4444 USDT |
0.3879 USDT |
0.3992 USDT |
0.3989 USDT |
| 2022-05-15 |
0.4231 USDT |
1,030,123.1450 ZRX |
0.4191 USDT |
0.4058 USDT |
0.4138 USDT |
0.4358 USDT |
| 2022-05-14 |
0.3804 USDT |
2,142,348.0898 ZRX |
0.3675 USDT |
0.3557 USDT |
0.3616 USDT |
0.4192 USDT |
| 2022-05-13 |
0.3799 USDT |
1,478,167.9410 ZRX |
0.3354 USDT |
0.3299 USDT |
0.3463 USDT |
0.3751 USDT |
| 2022-05-12 |
0.3359 USDT |
5,443,908.2544 ZRX |
0.3884 USDT |
0.2970 USDT |
0.3277 USDT |
0.3382 USDT |
| 2022-05-11 |
0.4316 USDT |
5,225,180.6100 ZRX |
0.5062 USDT |
0.3537 USDT |
0.3776 USDT |
0.3608 USDT |
| 2022-05-10 |
0.5226 USDT |
2,687,676.7359 ZRX |
0.5011 USDT |
0.4800 USDT |
0.5104 USDT |
0.5078 USDT |
| 2022-05-09 |
0.5514 USDT |
1,094,850.1751 ZRX |
0.6274 USDT |
0.4973 USDT |
0.5182 USDT |
0.5339 USDT |
| 2022-05-08 |
0.6364 USDT |
633,327.5710 ZRX |
0.6677 USDT |
0.6135 USDT |
0.6322 USDT |
0.6235 USDT |
| 2022-05-07 |
0.6944 USDT |
621,167.0240 ZRX |
0.7032 USDT |
0.6520 USDT |
0.6627 USDT |
0.6625 USDT |
| 2022-05-06 |
0.7056 USDT |
841,779.5999 ZRX |
0.7155 USDT |
0.6777 USDT |
0.6941 USDT |
0.7111 USDT |
| 2022-05-05 |
0.7622 USDT |
1,725,472.3932 ZRX |
0.8000 USDT |
0.6857 USDT |
0.7019 USDT |
0.7108 USDT |
| 2022-05-04 |
0.7433 USDT |
1,465,293.6672 ZRX |
0.6946 USDT |
0.6946 USDT |
0.7177 USDT |
0.7888 USDT |
| 2022-05-03 |
0.7139 USDT |
927,173.1429 ZRX |
0.7192 USDT |
0.6757 USDT |
0.6850 USDT |
0.6953 USDT |
| 2022-05-02 |
0.7314 USDT |
2,078,624.7916 ZRX |
0.7157 USDT |
0.6877 USDT |
0.6999 USDT |
0.7195 USDT |
| 2022-05-01 |
0.7215 USDT |
2,187,970.0564 ZRX |
0.7526 USDT |
0.6832 USDT |
0.6965 USDT |
0.7096 USDT |
| 2022-04-30 |
0.8003 USDT |
2,572,382.2436 ZRX |
0.7442 USDT |
0.7408 USDT |
0.7662 USDT |
0.8189 USDT |
| 2022-04-29 |
0.7886 USDT |
669,953.9496 ZRX |
0.8151 USDT |
0.7417 USDT |
0.7539 USDT |
0.7516 USDT |
| 2022-04-28 |
0.8695 USDT |
1,367,004.6836 ZRX |
0.8749 USDT |
0.8054 USDT |
0.8189 USDT |
0.8058 USDT |
| 2022-04-27 |
0.8576 USDT |
3,452,690.2758 ZRX |
0.8314 USDT |
0.8076 USDT |
0.8445 USDT |
0.8507 USDT |
| 2022-04-26 |
0.8233 USDT |
3,480,201.7272 ZRX |
0.7784 USDT |
0.7470 USDT |
0.7527 USDT |
0.8408 USDT |
| 2022-04-25 |
0.7626 USDT |
849,599.8926 ZRX |
0.8109 USDT |
0.7335 USDT |
0.7457 USDT |
0.7725 USDT |
| 2022-04-24 |
0.8328 USDT |
858,519.9726 ZRX |
0.8379 USDT |
0.8000 USDT |
0.8133 USDT |
0.8145 USDT |
| 2022-04-23 |
0.8861 USDT |
2,002,938.5067 ZRX |
0.8632 USDT |
0.8305 USDT |
0.8565 USDT |
0.8378 USDT |
| 2022-04-22 |
0.9135 USDT |
2,124,650.2059 ZRX |
0.9465 USDT |
0.8523 USDT |
0.8755 USDT |
0.8555 USDT |
| 2022-04-21 |
1.0808 USDT |
6,450,663.6661 ZRX |
1.0988 USDT |
0.9658 USDT |
0.9886 USDT |
0.9853 USDT |
| 2022-04-20 |
0.8400 USDT |
3,180,428.3414 ZRX |
0.7302 USDT |
0.7017 USDT |
0.7147 USDT |
0.9329 USDT |
| 2022-04-19 |
0.7128 USDT |
270,112.6301 ZRX |
0.7130 USDT |
0.6923 USDT |
0.6981 USDT |
0.7248 USDT |
| 2022-04-18 |
0.6792 USDT |
689,845.1986 ZRX |
0.6870 USDT |
0.6528 USDT |
0.6597 USDT |
0.7045 USDT |
| 2022-04-17 |
0.7161 USDT |
156,801.4767 ZRX |
0.7278 USDT |
0.7076 USDT |
0.7108 USDT |
0.7095 USDT |
| 2022-04-16 |
0.7301 USDT |
152,229.9956 ZRX |
0.7394 USDT |
0.7102 USDT |
0.7196 USDT |
0.7277 USDT |
| 2022-04-15 |
0.7428 USDT |
281,537.0288 ZRX |
0.7433 USDT |
0.7194 USDT |
0.7288 USDT |
0.7333 USDT |
| 2022-04-14 |
0.7639 USDT |
589,583.0352 ZRX |
0.7609 USDT |
0.7357 USDT |
0.7443 USDT |
0.7514 USDT |
| 2022-04-13 |
0.7218 USDT |
711,172.8112 ZRX |
0.7119 USDT |
0.7044 USDT |
0.7169 USDT |
0.7436 USDT |
| 2022-04-12 |
0.6981 USDT |
434,852.4993 ZRX |
0.6845 USDT |
0.6612 USDT |
0.6666 USDT |
0.6976 USDT |
| 2022-04-11 |
0.7165 USDT |
829,172.0000 ZRX |
0.7485 USDT |
0.6770 USDT |
0.6918 USDT |
0.6958 USDT |
| 2022-04-10 |
0.7894 USDT |
153,302.3012 ZRX |
0.8016 USDT |
0.7626 USDT |
0.7703 USDT |
0.7855 USDT |
| 2022-04-09 |
0.7955 USDT |
960,350.6280 ZRX |
0.7747 USDT |
0.7713 USDT |
0.7939 USDT |
0.8017 USDT |
| 2022-04-08 |
0.7879 USDT |
2,166,782.1528 ZRX |
0.7493 USDT |
0.7475 USDT |
0.7761 USDT |
0.7704 USDT |
| 2022-04-07 |
0.7321 USDT |
522,593.9255 ZRX |
0.7035 USDT |
0.6913 USDT |
0.7156 USDT |
0.7360 USDT |
| 2022-04-06 |
0.7541 USDT |
586,910.6028 ZRX |
0.8040 USDT |
0.7041 USDT |
0.7242 USDT |
0.7268 USDT |
| 2022-04-05 |
0.8538 USDT |
295,307.3345 ZRX |
0.8922 USDT |
0.8180 USDT |
0.8277 USDT |
0.8232 USDT |
| 2022-04-04 |
0.8621 USDT |
1,166,342.1803 ZRX |
0.9123 USDT |
0.8192 USDT |
0.8413 USDT |
0.8890 USDT |
| 2022-04-03 |
0.8830 USDT |
2,764,166.9232 ZRX |
0.8505 USDT |
0.8249 USDT |
0.8652 USDT |
0.9136 USDT |
| 2022-04-02 |
0.8339 USDT |
931,355.3642 ZRX |
0.8161 USDT |
0.8031 USDT |
0.8210 USDT |
0.8608 USDT |
| 2022-04-01 |
0.8240 USDT |
1,735,711.5603 ZRX |
0.7739 USDT |
0.7302 USDT |
0.7460 USDT |
0.8055 USDT |
| 2022-03-31 |
0.8021 USDT |
2,014,163.5339 ZRX |
0.8187 USDT |
0.7538 USDT |
0.7686 USDT |
0.7821 USDT |
| 2022-03-30 |
0.7650 USDT |
2,648,606.7680 ZRX |
0.7297 USDT |
0.6939 USDT |
0.7109 USDT |
0.8168 USDT |