Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-19 |
0.2646 USDT |
7,733,667.6897 ZRX |
0.2713 USDT |
0.2566 USDT |
0.2596 USDT |
0.2573 USDT |
| 2025-09-18 |
0.2708 USDT |
7,815,631.2529 ZRX |
0.2718 USDT |
0.2680 USDT |
0.2699 USDT |
0.2715 USDT |
| 2025-09-17 |
0.2632 USDT |
9,404,212.9063 ZRX |
0.2680 USDT |
0.2578 USDT |
0.2599 USDT |
0.2676 USDT |
| 2025-09-16 |
0.2649 USDT |
5,098,069.5288 ZRX |
0.2646 USDT |
0.2595 USDT |
0.2625 USDT |
0.2676 USDT |
| 2025-09-15 |
0.2649 USDT |
6,833,432.0000 ZRX |
0.2727 USDT |
0.2575 USDT |
0.2603 USDT |
0.2623 USDT |
| 2025-09-14 |
0.2763 USDT |
12,466,408.4100 ZRX |
0.2842 USDT |
0.2702 USDT |
0.2740 USDT |
0.2757 USDT |
| 2025-09-13 |
0.2809 USDT |
12,087,690.9430 ZRX |
0.2771 USDT |
0.2752 USDT |
0.2776 USDT |
0.2823 USDT |
| 2025-09-12 |
0.2753 USDT |
10,473,294.0613 ZRX |
0.2786 USDT |
0.2688 USDT |
0.2728 USDT |
0.2754 USDT |
| 2025-09-11 |
0.2791 USDT |
6,549,527.3000 ZRX |
0.2797 USDT |
0.2734 USDT |
0.2768 USDT |
0.2756 USDT |
| 2025-09-10 |
0.2791 USDT |
10,941,446.5731 ZRX |
0.2785 USDT |
0.2737 USDT |
0.2779 USDT |
0.2799 USDT |
| 2025-09-09 |
0.2806 USDT |
15,951,438.6600 ZRX |
0.2831 USDT |
0.2727 USDT |
0.2759 USDT |
0.2762 USDT |
| 2025-09-08 |
0.2796 USDT |
15,411,032.3900 ZRX |
0.2753 USDT |
0.2730 USDT |
0.2750 USDT |
0.2870 USDT |
| 2025-09-07 |
0.2743 USDT |
8,718,810.6300 ZRX |
0.2692 USDT |
0.2668 USDT |
0.2695 USDT |
0.2726 USDT |
| 2025-09-06 |
0.2724 USDT |
16,927,869.3500 ZRX |
0.2720 USDT |
0.2672 USDT |
0.2698 USDT |
0.2682 USDT |
| 2025-09-05 |
0.2703 USDT |
20,932,587.0300 ZRX |
0.2617 USDT |
0.2614 USDT |
0.2642 USDT |
0.2668 USDT |
| 2025-09-04 |
0.2674 USDT |
18,597,273.6588 ZRX |
0.2800 USDT |
0.2592 USDT |
0.2626 USDT |
0.2624 USDT |
| 2025-09-03 |
0.2734 USDT |
22,586,049.8400 ZRX |
0.2584 USDT |
0.2574 USDT |
0.2606 USDT |
0.2799 USDT |
| 2025-09-02 |
0.2577 USDT |
29,006,786.3800 ZRX |
0.2524 USDT |
0.2482 USDT |
0.2529 USDT |
0.2629 USDT |
| 2025-09-01 |
0.2722 USDT |
17,611,198.4969 ZRX |
0.2638 USDT |
0.2588 USDT |
0.2639 USDT |
0.2702 USDT |
| 2025-08-31 |
0.2544 USDT |
6,751,135.3700 ZRX |
0.2510 USDT |
0.2509 USDT |
0.2536 USDT |
0.2537 USDT |
| 2025-08-30 |
0.2484 USDT |
7,706,506.0800 ZRX |
0.2457 USDT |
0.2424 USDT |
0.2459 USDT |
0.2493 USDT |
| 2025-08-29 |
0.2548 USDT |
10,204,439.7700 ZRX |
0.2646 USDT |
0.2446 USDT |
0.2490 USDT |
0.2534 USDT |
| 2025-08-28 |
0.2552 USDT |
15,526,714.9300 ZRX |
0.2496 USDT |
0.2481 USDT |
0.2519 USDT |
0.2567 USDT |
| 2025-08-27 |
0.2496 USDT |
17,137,243.4300 ZRX |
0.2478 USDT |
0.2452 USDT |
0.2480 USDT |
0.2498 USDT |
| 2025-08-26 |
0.2374 USDT |
6,173,950.9900 ZRX |
0.2346 USDT |
0.2311 USDT |
0.2353 USDT |
0.2400 USDT |
| 2025-08-25 |
0.2507 USDT |
12,185,873.1200 ZRX |
0.2563 USDT |
0.2425 USDT |
0.2464 USDT |
0.2470 USDT |
| 2025-08-24 |
0.2540 USDT |
8,905,571.3733 ZRX |
0.2606 USDT |
0.2487 USDT |
0.2510 USDT |
0.2512 USDT |
| 2025-08-23 |
0.2616 USDT |
15,594,128.4276 ZRX |
0.2647 USDT |
0.2567 USDT |
0.2598 USDT |
0.2602 USDT |
| 2025-08-22 |
0.2496 USDT |
19,408,910.9900 ZRX |
0.2430 USDT |
0.2338 USDT |
0.2388 USDT |
0.2635 USDT |
| 2025-08-21 |
0.2473 USDT |
12,039,111.3200 ZRX |
0.2499 USDT |
0.2428 USDT |
0.2457 USDT |
0.2472 USDT |
| 2025-08-20 |
0.2404 USDT |
8,473,617.6200 ZRX |
0.2361 USDT |
0.2349 USDT |
0.2387 USDT |
0.2401 USDT |
| 2025-08-19 |
0.2440 USDT |
15,036,278.1400 ZRX |
0.2465 USDT |
0.2379 USDT |
0.2411 USDT |
0.2402 USDT |
| 2025-08-18 |
0.2454 USDT |
13,611,160.1900 ZRX |
0.2541 USDT |
0.2404 USDT |
0.2445 USDT |
0.2452 USDT |
| 2025-08-17 |
0.2571 USDT |
11,878,568.7854 ZRX |
0.2548 USDT |
0.2528 USDT |
0.2549 USDT |
0.2544 USDT |
| 2025-08-16 |
0.2503 USDT |
19,922,356.9000 ZRX |
0.2433 USDT |
0.2427 USDT |
0.2454 USDT |
0.2554 USDT |
| 2025-08-15 |
0.2465 USDT |
5,951,942.9600 ZRX |
0.2435 USDT |
0.2430 USDT |
0.2454 USDT |
0.2495 USDT |
| 2025-08-14 |
0.2701 USDT |
7,846,765.8128 ZRX |
0.2738 USDT |
0.2627 USDT |
0.2653 USDT |
0.2647 USDT |
| 2025-08-13 |
0.2677 USDT |
14,674,538.8368 ZRX |
0.2644 USDT |
0.2611 USDT |
0.2637 USDT |
0.2697 USDT |
| 2025-08-12 |
0.2530 USDT |
8,356,086.4798 ZRX |
0.2491 USDT |
0.2454 USDT |
0.2484 USDT |
0.2634 USDT |
| 2025-08-11 |
0.2602 USDT |
6,660,755.8562 ZRX |
0.2635 USDT |
0.2511 USDT |
0.2544 USDT |
0.2535 USDT |
| 2025-08-10 |
0.2639 USDT |
4,315,418.2533 ZRX |
0.2657 USDT |
0.2556 USDT |
0.2595 USDT |
0.2624 USDT |
| 2025-08-09 |
0.2615 USDT |
1,853,846.6400 ZRX |
0.2571 USDT |
0.2570 USDT |
0.2585 USDT |
0.2645 USDT |
| 2025-08-08 |
0.2530 USDT |
11,434,812.9759 ZRX |
0.2516 USDT |
0.2479 USDT |
0.2517 USDT |
0.2574 USDT |
| 2025-08-07 |
0.2444 USDT |
6,905,380.6257 ZRX |
0.2414 USDT |
0.2396 USDT |
0.2419 USDT |
0.2486 USDT |
| 2025-08-06 |
0.2368 USDT |
3,616,467.8600 ZRX |
0.2385 USDT |
0.2313 USDT |
0.2328 USDT |
0.2381 USDT |
| 2025-08-05 |
0.2422 USDT |
4,897,344.1576 ZRX |
0.2470 USDT |
0.2350 USDT |
0.2371 USDT |
0.2370 USDT |
| 2025-08-04 |
0.2394 USDT |
3,622,063.9558 ZRX |
0.2366 USDT |
0.2366 USDT |
0.2385 USDT |
0.2424 USDT |
| 2025-08-03 |
0.2302 USDT |
4,650,087.6099 ZRX |
0.2277 USDT |
0.2239 USDT |
0.2305 USDT |
0.2356 USDT |
| 2025-08-02 |
0.2305 USDT |
12,192,792.1400 ZRX |
0.2309 USDT |
0.2256 USDT |
0.2296 USDT |
0.2264 USDT |
| 2025-08-01 |
0.2340 USDT |
10,929,449.5062 ZRX |
0.2368 USDT |
0.2291 USDT |
0.2325 USDT |
0.2312 USDT |