Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.5152 USDT |
450,359.0100 ZRX |
0.5071 USDT |
0.5062 USDT |
0.5142 USDT |
0.5135 USDT |
| 2024-04-27 |
0.4976 USDT |
2,623,845.3166 ZRX |
0.5076 USDT |
0.4761 USDT |
0.4959 USDT |
0.5115 USDT |
| 2024-04-26 |
0.5111 USDT |
3,428,123.9130 ZRX |
0.5195 USDT |
0.4998 USDT |
0.5092 USDT |
0.5161 USDT |
| 2024-04-25 |
0.5094 USDT |
2,270,790.2717 ZRX |
0.5176 USDT |
0.4957 USDT |
0.5065 USDT |
0.5126 USDT |
| 2024-04-24 |
0.5506 USDT |
2,609,869.6677 ZRX |
0.5584 USDT |
0.5183 USDT |
0.5273 USDT |
0.5228 USDT |
| 2024-04-23 |
0.5619 USDT |
3,340,219.8704 ZRX |
0.5701 USDT |
0.5520 USDT |
0.5582 USDT |
0.5600 USDT |
| 2024-04-22 |
0.5589 USDT |
3,019,279.2730 ZRX |
0.5505 USDT |
0.5453 USDT |
0.5533 USDT |
0.5688 USDT |
| 2024-04-21 |
0.5530 USDT |
2,095,427.7972 ZRX |
0.5518 USDT |
0.5361 USDT |
0.5430 USDT |
0.5409 USDT |
| 2024-04-20 |
0.5321 USDT |
2,830,645.0510 ZRX |
0.5206 USDT |
0.5120 USDT |
0.5240 USDT |
0.5549 USDT |
| 2024-04-19 |
0.5168 USDT |
4,850,678.9012 ZRX |
0.5055 USDT |
0.4658 USDT |
0.4867 USDT |
0.5243 USDT |
| 2024-04-18 |
0.4877 USDT |
3,300,235.6500 ZRX |
0.4874 USDT |
0.4707 USDT |
0.4834 USDT |
0.4898 USDT |
| 2024-04-17 |
0.4883 USDT |
3,349,241.8276 ZRX |
0.4934 USDT |
0.4649 USDT |
0.4800 USDT |
0.5011 USDT |
| 2024-04-16 |
0.4784 USDT |
4,369,683.1615 ZRX |
0.4829 USDT |
0.4579 USDT |
0.4744 USDT |
0.4857 USDT |
| 2024-04-15 |
0.5038 USDT |
3,834,858.6382 ZRX |
0.5013 USDT |
0.4638 USDT |
0.4711 USDT |
0.4690 USDT |
| 2024-04-14 |
0.4798 USDT |
4,930,110.2569 ZRX |
0.4687 USDT |
0.4439 USDT |
0.4615 USDT |
0.4759 USDT |
| 2024-04-13 |
0.5255 USDT |
5,095,016.0693 ZRX |
0.5447 USDT |
0.3993 USDT |
0.4770 USDT |
0.4319 USDT |
| 2024-04-12 |
0.6020 USDT |
2,918,972.8036 ZRX |
0.6389 USDT |
0.4929 USDT |
0.5298 USDT |
0.5219 USDT |
| 2024-04-11 |
0.6531 USDT |
1,900,098.5200 ZRX |
0.6620 USDT |
0.6385 USDT |
0.6503 USDT |
0.6488 USDT |
| 2024-04-10 |
0.6575 USDT |
2,918,437.5598 ZRX |
0.6814 USDT |
0.6300 USDT |
0.6423 USDT |
0.6541 USDT |
| 2024-04-09 |
0.7202 USDT |
2,880,911.1564 ZRX |
0.7339 USDT |
0.6731 USDT |
0.6852 USDT |
0.6842 USDT |
| 2024-04-08 |
0.7194 USDT |
2,816,499.1812 ZRX |
0.6927 USDT |
0.6783 USDT |
0.6879 USDT |
0.7305 USDT |
| 2024-04-07 |
0.6862 USDT |
2,276,069.9831 ZRX |
0.6665 USDT |
0.6600 USDT |
0.6669 USDT |
0.6852 USDT |
| 2024-04-06 |
0.6546 USDT |
1,572,814.4655 ZRX |
0.6537 USDT |
0.6464 USDT |
0.6517 USDT |
0.6608 USDT |
| 2024-04-05 |
0.6536 USDT |
2,880,462.7390 ZRX |
0.6737 USDT |
0.6353 USDT |
0.6492 USDT |
0.6561 USDT |
| 2024-04-04 |
0.6570 USDT |
2,737,913.4237 ZRX |
0.6443 USDT |
0.6275 USDT |
0.6408 USDT |
0.6608 USDT |
| 2024-04-03 |
0.6541 USDT |
3,603,127.8369 ZRX |
0.6550 USDT |
0.6180 USDT |
0.6324 USDT |
0.6284 USDT |
| 2024-04-02 |
0.6788 USDT |
3,597,186.8292 ZRX |
0.7087 USDT |
0.6458 USDT |
0.6602 USDT |
0.6556 USDT |
| 2024-04-01 |
0.7127 USDT |
2,949,349.1192 ZRX |
0.7604 USDT |
0.6833 USDT |
0.6958 USDT |
0.6927 USDT |
| 2024-03-31 |
0.7495 USDT |
1,886,027.3426 ZRX |
0.7850 USDT |
0.7377 USDT |
0.7445 USDT |
0.7445 USDT |
| 2024-03-30 |
0.8018 USDT |
2,546,271.0666 ZRX |
0.8609 USDT |
0.7500 USDT |
0.7597 USDT |
0.7529 USDT |
| 2024-03-29 |
0.8969 USDT |
3,335,100.4490 ZRX |
1.0472 USDT |
0.8515 USDT |
0.8619 USDT |
0.8596 USDT |
| 2024-03-28 |
1.0731 USDT |
2,493,323.8489 ZRX |
1.0700 USDT |
1.0194 USDT |
1.0460 USDT |
1.0572 USDT |
| 2024-03-27 |
1.0790 USDT |
3,417,585.5210 ZRX |
1.0466 USDT |
1.0334 USDT |
1.0606 USDT |
1.0780 USDT |
| 2024-03-26 |
1.0463 USDT |
2,689,248.8388 ZRX |
1.0077 USDT |
0.9983 USDT |
1.0233 USDT |
1.0563 USDT |
| 2024-03-25 |
0.9511 USDT |
2,724,492.9045 ZRX |
0.9201 USDT |
0.9040 USDT |
0.9297 USDT |
1.0424 USDT |
| 2024-03-24 |
0.8614 USDT |
1,824,169.6115 ZRX |
0.8531 USDT |
0.8378 USDT |
0.8449 USDT |
0.8786 USDT |
| 2024-03-23 |
0.8654 USDT |
2,609,552.7802 ZRX |
0.8788 USDT |
0.8531 USDT |
0.8645 USDT |
0.8627 USDT |
| 2024-03-22 |
0.9036 USDT |
2,773,638.0525 ZRX |
0.8729 USDT |
0.8591 USDT |
0.8769 USDT |
0.8782 USDT |
| 2024-03-21 |
1.0009 USDT |
4,346,545.2377 ZRX |
1.2039 USDT |
0.8478 USDT |
0.8669 USDT |
0.8536 USDT |
| 2024-03-20 |
1.1863 USDT |
3,297,038.7014 ZRX |
1.1369 USDT |
1.1082 USDT |
1.1488 USDT |
1.2007 USDT |
| 2024-03-19 |
1.1663 USDT |
3,264,568.6097 ZRX |
1.1796 USDT |
1.0905 USDT |
1.1231 USDT |
1.1818 USDT |
| 2024-03-18 |
1.2378 USDT |
2,385,414.3028 ZRX |
1.3104 USDT |
1.1437 USDT |
1.1787 USDT |
1.2149 USDT |
| 2024-03-17 |
1.3403 USDT |
3,071,434.8909 ZRX |
1.3583 USDT |
1.2841 USDT |
1.3219 USDT |
1.3155 USDT |
| 2024-03-16 |
1.2929 USDT |
2,744,455.8328 ZRX |
1.3337 USDT |
1.0602 USDT |
1.2488 USDT |
1.2495 USDT |
| 2024-03-15 |
1.2737 USDT |
3,836,356.1367 ZRX |
1.3399 USDT |
1.1866 USDT |
1.2355 USDT |
1.3005 USDT |
| 2024-03-14 |
1.1851 USDT |
2,371,281.1908 ZRX |
1.0993 USDT |
1.0313 USDT |
1.0769 USDT |
1.3445 USDT |
| 2024-03-13 |
0.9464 USDT |
3,594,334.4093 ZRX |
0.9432 USDT |
0.9122 USDT |
0.9285 USDT |
1.0092 USDT |
| 2024-03-12 |
0.9442 USDT |
3,788,111.7724 ZRX |
0.8265 USDT |
0.8075 USDT |
0.8293 USDT |
0.9777 USDT |
| 2024-03-11 |
0.9103 USDT |
2,820,969.1017 ZRX |
0.7994 USDT |
0.7646 USDT |
0.8257 USDT |
0.8958 USDT |
| 2024-03-10 |
0.7073 USDT |
3,315,713.2990 ZRX |
0.5777 USDT |
0.5669 USDT |
0.5793 USDT |
0.7910 USDT |