Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-27 |
0.2237 USDT |
65,640.0500 ZRX |
0.2275 USDT |
0.2160 USDT |
0.2301 USDT |
0.2252 USDT |
| 2019-07-26 |
0.2217 USDT |
12,398.7108 ZRX |
0.2217 USDT |
0.2205 USDT |
0.2230 USDT |
0.2227 USDT |
| 2019-07-25 |
0.2335 USDT |
62,786.7100 ZRX |
0.2337 USDT |
0.2321 USDT |
0.2345 USDT |
0.2338 USDT |
| 2019-07-24 |
0.2317 USDT |
33,678.8807 ZRX |
0.2327 USDT |
0.2296 USDT |
0.2347 USDT |
0.2332 USDT |
| 2019-07-23 |
0.2230 USDT |
86,292.1200 ZRX |
0.2289 USDT |
0.2186 USDT |
0.2295 USDT |
0.2260 USDT |
| 2019-07-22 |
0.2264 USDT |
45,786.6800 ZRX |
0.2229 USDT |
0.2223 USDT |
0.2329 USDT |
0.2234 USDT |
| 2019-07-21 |
0.2340 USDT |
96,193.8841 ZRX |
0.2336 USDT |
0.2320 USDT |
0.2368 USDT |
0.2353 USDT |
| 2019-07-20 |
0.2420 USDT |
66,859.9570 ZRX |
0.2373 USDT |
0.2370 USDT |
0.2451 USDT |
0.2443 USDT |
| 2019-07-19 |
0.2506 USDT |
234,245.7714 ZRX |
0.2448 USDT |
0.2439 USDT |
0.2584 USDT |
0.2468 USDT |
| 2019-07-18 |
0.2340 USDT |
45,906.4461 ZRX |
0.2323 USDT |
0.2314 USDT |
0.2359 USDT |
0.2340 USDT |
| 2019-07-17 |
0.2379 USDT |
130,021.4001 ZRX |
0.2345 USDT |
0.2326 USDT |
0.2409 USDT |
0.2386 USDT |
| 2019-07-16 |
0.2317 USDT |
122,531.2700 ZRX |
0.2326 USDT |
0.2244 USDT |
0.2371 USDT |
0.2278 USDT |
| 2019-07-15 |
0.2257 USDT |
1,053,548.0953 ZRX |
0.2456 USDT |
0.2121 USDT |
0.2456 USDT |
0.2174 USDT |
| 2019-07-14 |
0.2514 USDT |
1,946,411.1603 ZRX |
0.2258 USDT |
0.2253 USDT |
0.2706 USDT |
0.2468 USDT |
| 2019-07-13 |
0.2295 USDT |
120,010.6009 ZRX |
0.2267 USDT |
0.2251 USDT |
0.2339 USDT |
0.2288 USDT |
| 2019-07-12 |
0.2525 USDT |
316,170.7789 ZRX |
0.2628 USDT |
0.2476 USDT |
0.2634 USDT |
0.2564 USDT |
| 2019-07-11 |
0.2686 USDT |
56,416.9334 ZRX |
0.2668 USDT |
0.2638 USDT |
0.2724 USDT |
0.2644 USDT |
| 2019-07-10 |
0.2559 USDT |
198,826.1100 ZRX |
0.2518 USDT |
0.2510 USDT |
0.2633 USDT |
0.2548 USDT |
| 2019-07-09 |
0.2690 USDT |
287,522.2143 ZRX |
0.2667 USDT |
0.2656 USDT |
0.2749 USDT |
0.2692 USDT |
| 2019-07-08 |
0.2892 USDT |
127,792.9835 ZRX |
0.2896 USDT |
0.2837 USDT |
0.2953 USDT |
0.2939 USDT |
| 2019-07-07 |
0.2951 USDT |
167,236.1400 ZRX |
0.2964 USDT |
0.2866 USDT |
0.3041 USDT |
0.2886 USDT |
| 2019-07-06 |
0.2956 USDT |
113,573.5812 ZRX |
0.2955 USDT |
0.2929 USDT |
0.2993 USDT |
0.2976 USDT |
| 2019-07-05 |
0.2943 USDT |
77,213.5869 ZRX |
0.2970 USDT |
0.2907 USDT |
0.2974 USDT |
0.2943 USDT |
| 2019-07-04 |
0.2866 USDT |
35,803.2500 ZRX |
0.2871 USDT |
0.2850 USDT |
0.2896 USDT |
0.2881 USDT |
| 2019-07-03 |
0.2928 USDT |
194,384.4578 ZRX |
0.2922 USDT |
0.2898 USDT |
0.2948 USDT |
0.2904 USDT |
| 2019-07-02 |
0.2993 USDT |
168,066.3285 ZRX |
0.2979 USDT |
0.2943 USDT |
0.3023 USDT |
0.3019 USDT |
| 2019-07-01 |
0.2944 USDT |
171,989.1986 ZRX |
0.2955 USDT |
0.2920 USDT |
0.2996 USDT |
0.2929 USDT |
| 2019-06-30 |
0.2999 USDT |
116,734.5468 ZRX |
0.2961 USDT |
0.2923 USDT |
0.3104 USDT |
0.3101 USDT |
| 2019-06-29 |
0.3065 USDT |
180,927.5430 ZRX |
0.3051 USDT |
0.2990 USDT |
0.3126 USDT |
0.2990 USDT |
| 2019-06-28 |
0.3165 USDT |
237,101.1000 ZRX |
0.3143 USDT |
0.3114 USDT |
0.3197 USDT |
0.3185 USDT |
| 2019-06-27 |
0.3241 USDT |
424,156.7710 ZRX |
0.3247 USDT |
0.3155 USDT |
0.3320 USDT |
0.3188 USDT |
| 2019-06-26 |
0.3087 USDT |
992,121.8150 ZRX |
0.3086 USDT |
0.2939 USDT |
0.3253 USDT |
0.3231 USDT |
| 2019-06-25 |
0.3357 USDT |
1,097,821.3995 ZRX |
0.3462 USDT |
0.3201 USDT |
0.3543 USDT |
0.3269 USDT |
| 2019-06-24 |
0.3373 USDT |
196,361.0892 ZRX |
0.3395 USDT |
0.3326 USDT |
0.3428 USDT |
0.3362 USDT |
| 2019-06-23 |
0.3399 USDT |
134,450.5800 ZRX |
0.3412 USDT |
0.3374 USDT |
0.3426 USDT |
0.3384 USDT |
| 2019-06-22 |
0.3519 USDT |
119,893.6663 ZRX |
0.3587 USDT |
0.3431 USDT |
0.3592 USDT |
0.3444 USDT |
| 2019-06-21 |
0.3501 USDT |
174,347.2339 ZRX |
0.3481 USDT |
0.3444 USDT |
0.3543 USDT |
0.3490 USDT |
| 2019-06-20 |
0.3322 USDT |
72,268.9000 ZRX |
0.3313 USDT |
0.3298 USDT |
0.3342 USDT |
0.3312 USDT |
| 2019-06-19 |
0.3286 USDT |
231,276.9312 ZRX |
0.3281 USDT |
0.3263 USDT |
0.3311 USDT |
0.3292 USDT |
| 2019-06-18 |
0.3415 USDT |
93,531.8100 ZRX |
0.3418 USDT |
0.3392 USDT |
0.3445 USDT |
0.3398 USDT |
| 2019-06-17 |
0.3379 USDT |
154,270.1136 ZRX |
0.3447 USDT |
0.3339 USDT |
0.3447 USDT |
0.3351 USDT |
| 2019-06-16 |
0.3481 USDT |
194,525.8627 ZRX |
0.3488 USDT |
0.3446 USDT |
0.3510 USDT |
0.3447 USDT |
| 2019-06-15 |
0.3461 USDT |
178,696.3547 ZRX |
0.3465 USDT |
0.3413 USDT |
0.3513 USDT |
0.3498 USDT |
| 2019-06-14 |
0.3585 USDT |
1,175,611.7305 ZRX |
0.3530 USDT |
0.3503 USDT |
0.3679 USDT |
0.3613 USDT |
| 2019-06-13 |
0.3303 USDT |
571,159.6207 ZRX |
0.3174 USDT |
0.3140 USDT |
0.3446 USDT |
0.3361 USDT |
| 2019-06-12 |
0.3288 USDT |
113,553.7312 ZRX |
0.3304 USDT |
0.3244 USDT |
0.3315 USDT |
0.3244 USDT |
| 2019-06-11 |
0.3313 USDT |
117,970.9510 ZRX |
0.3299 USDT |
0.3287 USDT |
0.3342 USDT |
0.3306 USDT |
| 2019-06-10 |
0.3233 USDT |
124,969.4736 ZRX |
0.3180 USDT |
0.3160 USDT |
0.3266 USDT |
0.3247 USDT |
| 2019-06-09 |
0.3278 USDT |
95,498.6592 ZRX |
0.3292 USDT |
0.3243 USDT |
0.3309 USDT |
0.3280 USDT |
| 2019-06-08 |
0.3164 USDT |
100,684.3240 ZRX |
0.3228 USDT |
0.3125 USDT |
0.3229 USDT |
0.3167 USDT |