Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.5247 USDT |
5,981,696.6267 ZRX |
0.5298 USDT |
0.4980 USDT |
0.5067 USDT |
0.5072 USDT |
| 2024-03-06 |
0.4434 USDT |
10,615,097.5708 ZRX |
0.4055 USDT |
0.3890 USDT |
0.4193 USDT |
0.5133 USDT |
| 2024-03-05 |
0.4368 USDT |
6,819,664.7185 ZRX |
0.4424 USDT |
0.3958 USDT |
0.4284 USDT |
0.4019 USDT |
| 2024-03-04 |
0.4328 USDT |
4,868,788.2672 ZRX |
0.4195 USDT |
0.4110 USDT |
0.4242 USDT |
0.4395 USDT |
| 2024-03-03 |
0.4168 USDT |
5,113,016.0913 ZRX |
0.4318 USDT |
0.3804 USDT |
0.4098 USDT |
0.4172 USDT |
| 2024-03-02 |
0.4207 USDT |
6,656,566.5997 ZRX |
0.4076 USDT |
0.4055 USDT |
0.4144 USDT |
0.4313 USDT |
| 2024-03-01 |
0.3971 USDT |
5,681,672.7450 ZRX |
0.3806 USDT |
0.3803 USDT |
0.3934 USDT |
0.4013 USDT |
| 2024-02-29 |
0.3833 USDT |
7,474,810.2687 ZRX |
0.3682 USDT |
0.3639 USDT |
0.3748 USDT |
0.3910 USDT |
| 2024-02-28 |
0.3763 USDT |
3,159,855.1364 ZRX |
0.3797 USDT |
0.3363 USDT |
0.3569 USDT |
0.3606 USDT |
| 2024-02-27 |
0.3742 USDT |
1,457,534.1973 ZRX |
0.3727 USDT |
0.3682 USDT |
0.3723 USDT |
0.3759 USDT |
| 2024-02-26 |
0.3636 USDT |
2,723,086.3394 ZRX |
0.3715 USDT |
0.3525 USDT |
0.3596 USDT |
0.3715 USDT |
| 2024-02-25 |
0.3616 USDT |
3,487,955.9400 ZRX |
0.3619 USDT |
0.3547 USDT |
0.3582 USDT |
0.3685 USDT |
| 2024-02-24 |
0.3605 USDT |
3,202,350.2889 ZRX |
0.3515 USDT |
0.3431 USDT |
0.3496 USDT |
0.3617 USDT |
| 2024-02-23 |
0.3519 USDT |
4,414,271.5868 ZRX |
0.3524 USDT |
0.3435 USDT |
0.3481 USDT |
0.3487 USDT |
| 2024-02-22 |
0.3550 USDT |
4,439,868.3569 ZRX |
0.3516 USDT |
0.3416 USDT |
0.3459 USDT |
0.3561 USDT |
| 2024-02-21 |
0.3502 USDT |
4,164,534.0086 ZRX |
0.3684 USDT |
0.3342 USDT |
0.3392 USDT |
0.3371 USDT |
| 2024-02-20 |
0.3646 USDT |
3,128,297.5822 ZRX |
0.3657 USDT |
0.3533 USDT |
0.3629 USDT |
0.3564 USDT |
| 2024-02-19 |
0.3588 USDT |
2,562,653.6478 ZRX |
0.3563 USDT |
0.3520 USDT |
0.3571 USDT |
0.3574 USDT |
| 2024-02-18 |
0.3497 USDT |
2,894,012.6304 ZRX |
0.3427 USDT |
0.3389 USDT |
0.3445 USDT |
0.3534 USDT |
| 2024-02-17 |
0.3399 USDT |
3,155,881.9757 ZRX |
0.3431 USDT |
0.3280 USDT |
0.3402 USDT |
0.3440 USDT |
| 2024-02-16 |
0.3435 USDT |
3,507,146.5836 ZRX |
0.3407 USDT |
0.3338 USDT |
0.3390 USDT |
0.3370 USDT |
| 2024-02-15 |
0.3375 USDT |
5,210,045.2300 ZRX |
0.3325 USDT |
0.3303 USDT |
0.3356 USDT |
0.3380 USDT |
| 2024-02-14 |
0.3302 USDT |
4,490,268.9222 ZRX |
0.3253 USDT |
0.3216 USDT |
0.3245 USDT |
0.3322 USDT |
| 2024-02-13 |
0.3264 USDT |
4,064,372.3048 ZRX |
0.3278 USDT |
0.3161 USDT |
0.3225 USDT |
0.3215 USDT |
| 2024-02-12 |
0.3189 USDT |
3,184,245.5400 ZRX |
0.3192 USDT |
0.3119 USDT |
0.3147 USDT |
0.3250 USDT |
| 2024-02-11 |
0.3217 USDT |
3,204,271.5127 ZRX |
0.3188 USDT |
0.3161 USDT |
0.3178 USDT |
0.3175 USDT |
| 2024-02-10 |
0.3213 USDT |
3,418,104.7726 ZRX |
0.3235 USDT |
0.3156 USDT |
0.3187 USDT |
0.3203 USDT |
| 2024-02-09 |
0.3198 USDT |
3,415,336.6400 ZRX |
0.3160 USDT |
0.3160 USDT |
0.3186 USDT |
0.3228 USDT |
| 2024-02-08 |
0.3176 USDT |
2,162,812.4400 ZRX |
0.3195 USDT |
0.3149 USDT |
0.3166 USDT |
0.3187 USDT |
| 2024-02-07 |
0.3137 USDT |
2,224,525.1600 ZRX |
0.3164 USDT |
0.3101 USDT |
0.3124 USDT |
0.3150 USDT |
| 2024-02-06 |
0.3137 USDT |
2,494,480.0452 ZRX |
0.3135 USDT |
0.3097 USDT |
0.3135 USDT |
0.3156 USDT |
| 2024-02-05 |
0.3124 USDT |
2,057,281.8500 ZRX |
0.3117 USDT |
0.3043 USDT |
0.3094 USDT |
0.3158 USDT |
| 2024-02-04 |
0.3151 USDT |
2,678,255.2200 ZRX |
0.3177 USDT |
0.3106 USDT |
0.3131 USDT |
0.3110 USDT |
| 2024-02-03 |
0.3200 USDT |
3,879,050.8400 ZRX |
0.3225 USDT |
0.3150 USDT |
0.3187 USDT |
0.3196 USDT |
| 2024-02-02 |
0.3206 USDT |
4,615,695.8600 ZRX |
0.3201 USDT |
0.3159 USDT |
0.3196 USDT |
0.3199 USDT |
| 2024-02-01 |
0.3149 USDT |
5,907,772.3159 ZRX |
0.3167 USDT |
0.3084 USDT |
0.3113 USDT |
0.3194 USDT |
| 2024-01-31 |
0.3277 USDT |
4,819,173.3700 ZRX |
0.3313 USDT |
0.3175 USDT |
0.3244 USDT |
0.3235 USDT |
| 2024-01-30 |
0.3388 USDT |
4,234,598.7400 ZRX |
0.3464 USDT |
0.3323 USDT |
0.3368 USDT |
0.3372 USDT |
| 2024-01-29 |
0.3409 USDT |
4,972,308.5020 ZRX |
0.3478 USDT |
0.3337 USDT |
0.3380 USDT |
0.3440 USDT |
| 2024-01-28 |
0.3692 USDT |
3,655,105.3475 ZRX |
0.3860 USDT |
0.3509 USDT |
0.3550 USDT |
0.3524 USDT |
| 2024-01-27 |
0.3736 USDT |
4,686,758.9132 ZRX |
0.3494 USDT |
0.3412 USDT |
0.3453 USDT |
0.4024 USDT |
| 2024-01-26 |
0.3307 USDT |
4,213,968.4529 ZRX |
0.3028 USDT |
0.2997 USDT |
0.3036 USDT |
0.3751 USDT |
| 2024-01-25 |
0.3030 USDT |
3,023,598.8200 ZRX |
0.3031 USDT |
0.2973 USDT |
0.3006 USDT |
0.3024 USDT |
| 2024-01-24 |
0.2952 USDT |
4,309,907.5900 ZRX |
0.2946 USDT |
0.2893 USDT |
0.2925 USDT |
0.3009 USDT |
| 2024-01-23 |
0.2919 USDT |
4,817,241.8938 ZRX |
0.2992 USDT |
0.2781 USDT |
0.2928 USDT |
0.2871 USDT |
| 2024-01-22 |
0.3082 USDT |
5,032,935.9600 ZRX |
0.3184 USDT |
0.2962 USDT |
0.3007 USDT |
0.3007 USDT |
| 2024-01-21 |
0.3226 USDT |
3,477,878.4300 ZRX |
0.3295 USDT |
0.3197 USDT |
0.3236 USDT |
0.3243 USDT |
| 2024-01-20 |
0.3150 USDT |
4,405,745.5136 ZRX |
0.3176 USDT |
0.3113 USDT |
0.3145 USDT |
0.3177 USDT |
| 2024-01-19 |
0.3147 USDT |
6,920,265.6755 ZRX |
0.3186 USDT |
0.3009 USDT |
0.3097 USDT |
0.3143 USDT |
| 2024-01-18 |
0.3331 USDT |
5,156,622.5600 ZRX |
0.3356 USDT |
0.3166 USDT |
0.3214 USDT |
0.3199 USDT |