Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
1.0123 USDT |
1,891,044.5422 ZRX |
0.9734 USDT |
0.9604 USDT |
0.9779 USDT |
0.9957 USDT |
| 2021-10-02 |
0.9877 USDT |
1,025,172.4283 ZRX |
0.9816 USDT |
0.9630 USDT |
0.9765 USDT |
1.0016 USDT |
| 2021-10-01 |
0.9367 USDT |
3,568,591.8285 ZRX |
0.9161 USDT |
0.8837 USDT |
0.8941 USDT |
0.9675 USDT |
| 2021-09-30 |
0.8671 USDT |
2,273,821.0581 ZRX |
0.8327 USDT |
0.8294 USDT |
0.8472 USDT |
0.8834 USDT |
| 2021-09-29 |
0.8421 USDT |
963,169.7474 ZRX |
0.8141 USDT |
0.8100 USDT |
0.8225 USDT |
0.8170 USDT |
| 2021-09-28 |
0.8409 USDT |
1,015,751.1499 ZRX |
0.8512 USDT |
0.8107 USDT |
0.8259 USDT |
0.8255 USDT |
| 2021-09-27 |
0.9036 USDT |
1,185,441.6681 ZRX |
0.8938 USDT |
0.8631 USDT |
0.8771 USDT |
0.8642 USDT |
| 2021-09-26 |
0.8944 USDT |
5,918,306.5273 ZRX |
0.9065 USDT |
0.8147 USDT |
0.8357 USDT |
0.8875 USDT |
| 2021-09-25 |
0.8962 USDT |
1,444,654.1267 ZRX |
0.9182 USDT |
0.8692 USDT |
0.8962 USDT |
0.8857 USDT |
| 2021-09-24 |
0.9132 USDT |
2,177,708.8450 ZRX |
0.9954 USDT |
0.8372 USDT |
0.8785 USDT |
0.9246 USDT |
| 2021-09-23 |
0.9656 USDT |
1,085,189.3437 ZRX |
0.9723 USDT |
0.9347 USDT |
0.9516 USDT |
0.9745 USDT |
| 2021-09-22 |
0.9024 USDT |
1,898,934.9210 ZRX |
0.8455 USDT |
0.8233 USDT |
0.8590 USDT |
0.9561 USDT |
| 2021-09-21 |
0.8916 USDT |
2,339,172.1979 ZRX |
0.9088 USDT |
0.8234 USDT |
0.8772 USDT |
0.8603 USDT |
| 2021-09-20 |
0.9570 USDT |
3,672,142.3543 ZRX |
1.0660 USDT |
0.8752 USDT |
0.9285 USDT |
0.9091 USDT |
| 2021-09-19 |
1.0846 USDT |
1,623,939.2293 ZRX |
1.1150 USDT |
1.0452 USDT |
1.0800 USDT |
1.0498 USDT |
| 2021-09-18 |
1.1017 USDT |
2,297,475.1392 ZRX |
1.0837 USDT |
1.0582 USDT |
1.0871 USDT |
1.1138 USDT |
| 2021-09-17 |
1.0957 USDT |
2,284,871.9282 ZRX |
1.1419 USDT |
1.0568 USDT |
1.0705 USDT |
1.0618 USDT |
| 2021-09-16 |
1.1611 USDT |
7,488,065.1578 ZRX |
1.0852 USDT |
1.0570 USDT |
1.0860 USDT |
1.1285 USDT |
| 2021-09-15 |
1.0506 USDT |
1,507,242.3441 ZRX |
1.0653 USDT |
1.0302 USDT |
1.0407 USDT |
1.0616 USDT |
| 2021-09-14 |
1.0142 USDT |
2,691,519.8574 ZRX |
1.0113 USDT |
0.9831 USDT |
0.9958 USDT |
1.0322 USDT |
| 2021-09-13 |
0.9918 USDT |
2,599,304.6249 ZRX |
1.0628 USDT |
0.9417 USDT |
0.9762 USDT |
1.0010 USDT |
| 2021-09-12 |
1.0378 USDT |
1,872,149.4590 ZRX |
1.0308 USDT |
0.9867 USDT |
1.0052 USDT |
1.0595 USDT |
| 2021-09-11 |
1.0114 USDT |
2,031,094.8105 ZRX |
1.0078 USDT |
0.9885 USDT |
1.0038 USDT |
1.0391 USDT |
| 2021-09-10 |
1.0495 USDT |
5,632,869.4465 ZRX |
1.0720 USDT |
0.9732 USDT |
0.9925 USDT |
0.9984 USDT |
| 2021-09-09 |
1.0314 USDT |
5,066,214.1343 ZRX |
1.0096 USDT |
0.9857 USDT |
1.0083 USDT |
1.0340 USDT |
| 2021-09-08 |
0.9846 USDT |
13,060,362.0198 ZRX |
1.0165 USDT |
0.8862 USDT |
0.9446 USDT |
0.9901 USDT |
| 2021-09-07 |
1.0807 USDT |
8,846,122.6164 ZRX |
1.2918 USDT |
0.9100 USDT |
1.0158 USDT |
1.0064 USDT |
| 2021-09-06 |
1.2825 USDT |
3,576,147.6482 ZRX |
1.3131 USDT |
1.2373 USDT |
1.2717 USDT |
1.2831 USDT |
| 2021-09-05 |
1.2539 USDT |
3,410,152.6315 ZRX |
1.2458 USDT |
1.2144 USDT |
1.2369 USDT |
1.2694 USDT |
| 2021-09-04 |
1.1979 USDT |
4,560,578.6612 ZRX |
1.1780 USDT |
1.1586 USDT |
1.1799 USDT |
1.2277 USDT |
| 2021-09-03 |
1.1396 USDT |
1,845,097.2003 ZRX |
1.1188 USDT |
1.0852 USDT |
1.0971 USDT |
1.1471 USDT |
| 2021-09-02 |
1.1180 USDT |
1,130,921.2952 ZRX |
1.1223 USDT |
1.0920 USDT |
1.1092 USDT |
1.1039 USDT |
| 2021-09-01 |
1.0897 USDT |
1,928,838.1168 ZRX |
1.0639 USDT |
1.0343 USDT |
1.0527 USDT |
1.1190 USDT |
| 2021-08-31 |
1.0551 USDT |
1,360,575.0757 ZRX |
1.0479 USDT |
1.0239 USDT |
1.0392 USDT |
1.0567 USDT |
| 2021-08-30 |
1.0777 USDT |
1,635,994.1851 ZRX |
1.0958 USDT |
1.0337 USDT |
1.0528 USDT |
1.0513 USDT |
| 2021-08-29 |
1.0993 USDT |
3,075,766.3915 ZRX |
1.0813 USDT |
1.0647 USDT |
1.0792 USDT |
1.1035 USDT |
| 2021-08-28 |
1.0839 USDT |
923,798.1531 ZRX |
1.1123 USDT |
1.0594 USDT |
1.0733 USDT |
1.0787 USDT |
| 2021-08-27 |
1.0511 USDT |
1,415,275.4867 ZRX |
1.0479 USDT |
1.0022 USDT |
1.0235 USDT |
1.0961 USDT |
| 2021-08-26 |
1.0768 USDT |
2,062,503.2935 ZRX |
1.1491 USDT |
1.0163 USDT |
1.0530 USDT |
1.0562 USDT |
| 2021-08-25 |
1.0856 USDT |
2,653,609.1298 ZRX |
1.0614 USDT |
1.0150 USDT |
1.0474 USDT |
1.1443 USDT |
| 2021-08-24 |
1.1208 USDT |
5,301,361.5416 ZRX |
1.1592 USDT |
1.0326 USDT |
1.0708 USDT |
1.0881 USDT |
| 2021-08-23 |
1.1428 USDT |
2,692,310.1034 ZRX |
1.1217 USDT |
1.0941 USDT |
1.1135 USDT |
1.1579 USDT |
| 2021-08-22 |
1.0923 USDT |
3,922,793.7634 ZRX |
1.0707 USDT |
1.0448 USDT |
1.0717 USDT |
1.1267 USDT |
| 2021-08-21 |
1.0528 USDT |
2,305,834.2827 ZRX |
1.0576 USDT |
1.0156 USDT |
1.0421 USDT |
1.0681 USDT |
| 2021-08-20 |
1.0385 USDT |
1,996,729.3716 ZRX |
1.0271 USDT |
1.0078 USDT |
1.0200 USDT |
1.0454 USDT |
| 2021-08-19 |
0.9690 USDT |
1,596,837.6683 ZRX |
0.9671 USDT |
0.9277 USDT |
0.9425 USDT |
1.0100 USDT |
| 2021-08-18 |
0.9837 USDT |
2,462,769.6326 ZRX |
0.9901 USDT |
0.9245 USDT |
0.9586 USDT |
0.9737 USDT |
| 2021-08-17 |
1.0432 USDT |
4,238,774.0121 ZRX |
1.0270 USDT |
0.9806 USDT |
1.0064 USDT |
0.9861 USDT |
| 2021-08-16 |
1.0677 USDT |
2,127,799.5489 ZRX |
1.0626 USDT |
1.0108 USDT |
1.0368 USDT |
1.0366 USDT |
| 2021-08-15 |
1.0404 USDT |
1,374,947.9024 ZRX |
1.0683 USDT |
1.0068 USDT |
1.0312 USDT |
1.0709 USDT |