Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
0.8487 USDT |
4,150,124.1109 ZRX |
0.8631 USDT |
0.8029 USDT |
0.8248 USDT |
0.8628 USDT |
| 2021-06-11 |
0.9067 USDT |
3,489,685.2918 ZRX |
0.9355 USDT |
0.8518 USDT |
0.8716 USDT |
0.8535 USDT |
| 2021-06-10 |
0.9528 USDT |
4,018,045.4144 ZRX |
0.9663 USDT |
0.9121 USDT |
0.9385 USDT |
0.9413 USDT |
| 2021-06-09 |
0.9528 USDT |
5,479,352.6464 ZRX |
0.9533 USDT |
0.9231 USDT |
0.9488 USDT |
0.9579 USDT |
| 2021-06-08 |
0.9049 USDT |
6,471,945.5622 ZRX |
0.9540 USDT |
0.8292 USDT |
0.8644 USDT |
0.9458 USDT |
| 2021-06-07 |
1.0437 USDT |
2,866,942.3117 ZRX |
1.0618 USDT |
0.9643 USDT |
0.9805 USDT |
0.9660 USDT |
| 2021-06-06 |
1.0547 USDT |
2,327,216.8657 ZRX |
1.0401 USDT |
1.0304 USDT |
1.0427 USDT |
1.0649 USDT |
| 2021-06-05 |
1.0771 USDT |
4,633,941.5173 ZRX |
1.0678 USDT |
1.0085 USDT |
1.0335 USDT |
1.0364 USDT |
| 2021-06-04 |
1.0866 USDT |
3,331,647.9584 ZRX |
1.1879 USDT |
1.0199 USDT |
1.0616 USDT |
1.1056 USDT |
| 2021-06-03 |
1.1685 USDT |
4,130,086.0579 ZRX |
1.1470 USDT |
1.0932 USDT |
1.1108 USDT |
1.1930 USDT |
| 2021-06-02 |
1.1429 USDT |
11,593,215.4847 ZRX |
1.0272 USDT |
1.0199 USDT |
1.0960 USDT |
1.1415 USDT |
| 2021-06-01 |
1.0146 USDT |
4,424,636.3862 ZRX |
1.0198 USDT |
0.9823 USDT |
1.0053 USDT |
1.0185 USDT |
| 2021-05-31 |
0.9616 USDT |
4,926,119.3913 ZRX |
0.9372 USDT |
0.8877 USDT |
0.9051 USDT |
1.0202 USDT |
| 2021-05-30 |
0.9330 USDT |
4,187,468.9450 ZRX |
0.9001 USDT |
0.8428 USDT |
0.8711 USDT |
0.9426 USDT |
| 2021-05-29 |
0.9380 USDT |
5,248,538.7303 ZRX |
0.9647 USDT |
0.8435 USDT |
0.8701 USDT |
0.8677 USDT |
| 2021-05-28 |
1.0050 USDT |
8,379,296.8765 ZRX |
1.1013 USDT |
0.9253 USDT |
0.9511 USDT |
0.9511 USDT |
| 2021-05-27 |
1.1156 USDT |
6,198,999.9352 ZRX |
1.1494 USDT |
1.0229 USDT |
1.0625 USDT |
1.1296 USDT |
| 2021-05-26 |
1.0678 USDT |
6,910,982.5707 ZRX |
0.9783 USDT |
0.9647 USDT |
0.9876 USDT |
1.1268 USDT |
| 2021-05-25 |
0.9497 USDT |
9,256,354.2513 ZRX |
0.9856 USDT |
0.8845 USDT |
0.9224 USDT |
0.9586 USDT |
| 2021-05-24 |
0.8848 USDT |
11,367,061.6111 ZRX |
0.7956 USDT |
0.7804 USDT |
0.8204 USDT |
0.9727 USDT |
| 2021-05-23 |
0.7754 USDT |
16,020,006.0707 ZRX |
0.9606 USDT |
0.6223 USDT |
0.7161 USDT |
0.7846 USDT |
| 2021-05-22 |
0.9684 USDT |
11,646,840.0386 ZRX |
1.0354 USDT |
0.8861 USDT |
0.9365 USDT |
0.9728 USDT |
| 2021-05-21 |
1.0964 USDT |
12,985,207.8155 ZRX |
1.1586 USDT |
0.8952 USDT |
1.0132 USDT |
1.0129 USDT |
| 2021-05-20 |
1.0572 USDT |
11,108,000.3627 ZRX |
0.9896 USDT |
0.8847 USDT |
0.9845 USDT |
1.1166 USDT |
| 2021-05-19 |
1.1664 USDT |
16,825,825.9239 ZRX |
1.5998 USDT |
0.7639 USDT |
1.0815 USDT |
1.0359 USDT |
| 2021-05-18 |
1.6043 USDT |
7,223,515.3280 ZRX |
1.4701 USDT |
1.4490 USDT |
1.4982 USDT |
1.6179 USDT |
| 2021-05-17 |
1.4818 USDT |
6,764,594.5334 ZRX |
1.5683 USDT |
1.3919 USDT |
1.4531 USDT |
1.4613 USDT |
| 2021-05-16 |
1.5961 USDT |
5,496,461.5372 ZRX |
1.5529 USDT |
1.4744 USDT |
1.5348 USDT |
1.5492 USDT |
| 2021-05-15 |
1.6245 USDT |
5,167,481.6853 ZRX |
1.7029 USDT |
1.5334 USDT |
1.5829 USDT |
1.5936 USDT |
| 2021-05-14 |
1.6777 USDT |
5,061,000.1062 ZRX |
1.6113 USDT |
1.5878 USDT |
1.6310 USDT |
1.7065 USDT |
| 2021-05-13 |
1.6429 USDT |
9,753,566.4985 ZRX |
1.6464 USDT |
1.5122 USDT |
1.5615 USDT |
1.5933 USDT |
| 2021-05-12 |
1.9329 USDT |
8,678,819.6379 ZRX |
1.8644 USDT |
1.7345 USDT |
1.8588 USDT |
1.7750 USDT |
| 2021-05-11 |
1.7757 USDT |
4,214,838.0036 ZRX |
1.7407 USDT |
1.6625 USDT |
1.7021 USDT |
1.8508 USDT |
| 2021-05-10 |
1.8817 USDT |
6,337,163.7235 ZRX |
1.9558 USDT |
1.6388 USDT |
1.7774 USDT |
1.7400 USDT |
| 2021-05-09 |
1.9280 USDT |
4,141,246.6835 ZRX |
1.9550 USDT |
1.8370 USDT |
1.8806 USDT |
1.9575 USDT |
| 2021-05-08 |
1.9970 USDT |
4,848,616.9055 ZRX |
2.0131 USDT |
1.9102 USDT |
1.9495 USDT |
1.9453 USDT |
| 2021-05-07 |
2.1128 USDT |
10,586,695.2744 ZRX |
2.0553 USDT |
1.9441 USDT |
2.0063 USDT |
2.0056 USDT |
| 2021-05-06 |
1.9786 USDT |
10,352,540.4249 ZRX |
1.8799 USDT |
1.8316 USDT |
1.8955 USDT |
2.0544 USDT |
| 2021-05-05 |
1.8037 USDT |
5,326,031.6088 ZRX |
1.6806 USDT |
1.6600 USDT |
1.7380 USDT |
1.8715 USDT |
| 2021-05-04 |
1.7614 USDT |
6,936,451.0546 ZRX |
1.9031 USDT |
1.6501 USDT |
1.7250 USDT |
1.7088 USDT |
| 2021-05-03 |
1.9092 USDT |
3,538,035.3526 ZRX |
1.8666 USDT |
1.8463 USDT |
1.8788 USDT |
1.8882 USDT |
| 2021-05-02 |
1.8919 USDT |
6,106,850.1236 ZRX |
1.9427 USDT |
1.7887 USDT |
1.8587 USDT |
1.8534 USDT |
| 2021-05-01 |
1.8749 USDT |
8,043,768.5714 ZRX |
1.8007 USDT |
1.7644 USDT |
1.8087 USDT |
1.9631 USDT |
| 2021-04-30 |
1.7171 USDT |
4,432,242.7555 ZRX |
1.6730 USDT |
1.6305 USDT |
1.6681 USDT |
1.8022 USDT |
| 2021-04-29 |
1.6779 USDT |
4,164,341.7996 ZRX |
1.7088 USDT |
1.5967 USDT |
1.6346 USDT |
1.6566 USDT |
| 2021-04-28 |
1.7198 USDT |
5,332,438.2132 ZRX |
1.8260 USDT |
1.6210 USDT |
1.6864 USDT |
1.7079 USDT |
| 2021-04-27 |
1.6990 USDT |
8,341,611.5736 ZRX |
1.5254 USDT |
1.5075 USDT |
1.5587 USDT |
1.8167 USDT |
| 2021-04-26 |
1.4740 USDT |
5,772,996.7306 ZRX |
1.3417 USDT |
1.3267 USDT |
1.3988 USDT |
1.5239 USDT |
| 2021-04-25 |
1.3590 USDT |
4,629,093.2650 ZRX |
1.3264 USDT |
1.2580 USDT |
1.3298 USDT |
1.3211 USDT |
| 2021-04-24 |
1.3794 USDT |
3,983,264.4030 ZRX |
1.4722 USDT |
1.3119 USDT |
1.3462 USDT |
1.3239 USDT |