Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
0.2501 USDT |
4,429,654.7300 ZRX |
0.2523 USDT |
0.2411 USDT |
0.2430 USDT |
0.2421 USDT |
| 2025-07-30 |
0.2496 USDT |
6,317,591.1200 ZRX |
0.2571 USDT |
0.2397 USDT |
0.2479 USDT |
0.2518 USDT |
| 2025-07-29 |
0.2602 USDT |
3,260,212.3200 ZRX |
0.2600 USDT |
0.2540 USDT |
0.2575 USDT |
0.2570 USDT |
| 2025-07-28 |
0.2740 USDT |
3,725,078.4088 ZRX |
0.2799 USDT |
0.2597 USDT |
0.2637 USDT |
0.2626 USDT |
| 2025-07-27 |
0.2741 USDT |
5,603,055.9461 ZRX |
0.2689 USDT |
0.2685 USDT |
0.2697 USDT |
0.2785 USDT |
| 2025-07-26 |
0.2705 USDT |
4,881,505.5393 ZRX |
0.2705 USDT |
0.2679 USDT |
0.2699 USDT |
0.2697 USDT |
| 2025-07-25 |
0.2624 USDT |
9,950,998.2722 ZRX |
0.2646 USDT |
0.2553 USDT |
0.2602 USDT |
0.2647 USDT |
| 2025-07-24 |
0.2655 USDT |
12,839,416.7685 ZRX |
0.2721 USDT |
0.2517 USDT |
0.2604 USDT |
0.2704 USDT |
| 2025-07-23 |
0.2886 USDT |
13,386,314.8454 ZRX |
0.3001 USDT |
0.2715 USDT |
0.2771 USDT |
0.2759 USDT |
| 2025-07-22 |
0.2928 USDT |
10,156,255.9735 ZRX |
0.3005 USDT |
0.2853 USDT |
0.2909 USDT |
0.2987 USDT |
| 2025-07-21 |
0.3013 USDT |
9,889,944.7718 ZRX |
0.2985 USDT |
0.2915 USDT |
0.2977 USDT |
0.2986 USDT |
| 2025-07-20 |
0.2931 USDT |
11,122,667.9169 ZRX |
0.2869 USDT |
0.2845 USDT |
0.2876 USDT |
0.3011 USDT |
| 2025-07-19 |
0.2784 USDT |
7,266,796.2238 ZRX |
0.2782 USDT |
0.2715 USDT |
0.2749 USDT |
0.2733 USDT |
| 2025-07-18 |
0.2847 USDT |
8,105,239.2906 ZRX |
0.2746 USDT |
0.2734 USDT |
0.2789 USDT |
0.2814 USDT |
| 2025-07-17 |
0.2707 USDT |
8,420,353.3592 ZRX |
0.2719 USDT |
0.2640 USDT |
0.2685 USDT |
0.2706 USDT |
| 2025-07-16 |
0.2684 USDT |
4,455,147.9448 ZRX |
0.2697 USDT |
0.2638 USDT |
0.2667 USDT |
0.2675 USDT |
| 2025-07-15 |
0.2584 USDT |
11,615,067.4937 ZRX |
0.2624 USDT |
0.2522 USDT |
0.2565 USDT |
0.2696 USDT |
| 2025-07-14 |
0.2686 USDT |
13,566,727.7300 ZRX |
0.2638 USDT |
0.2613 USDT |
0.2662 USDT |
0.2657 USDT |
| 2025-07-13 |
0.2611 USDT |
10,688,516.2631 ZRX |
0.2550 USDT |
0.2523 USDT |
0.2563 USDT |
0.2652 USDT |
| 2025-07-12 |
0.2529 USDT |
7,354,717.7000 ZRX |
0.2492 USDT |
0.2451 USDT |
0.2499 USDT |
0.2567 USDT |
| 2025-07-11 |
0.2526 USDT |
9,228,268.2100 ZRX |
0.2487 USDT |
0.2447 USDT |
0.2491 USDT |
0.2546 USDT |
| 2025-07-10 |
0.2351 USDT |
4,759,787.9600 ZRX |
0.2350 USDT |
0.2320 USDT |
0.2353 USDT |
0.2369 USDT |
| 2025-07-09 |
0.2277 USDT |
11,661,746.2100 ZRX |
0.2238 USDT |
0.2205 USDT |
0.2222 USDT |
0.2343 USDT |
| 2025-07-08 |
0.2176 USDT |
6,842,139.6513 ZRX |
0.2172 USDT |
0.2143 USDT |
0.2158 USDT |
0.2228 USDT |
| 2025-07-07 |
0.2195 USDT |
6,925,820.7900 ZRX |
0.2195 USDT |
0.2163 USDT |
0.2181 USDT |
0.2180 USDT |
| 2025-07-06 |
0.2141 USDT |
158,748.6100 ZRX |
0.2146 USDT |
0.2134 USDT |
0.2140 USDT |
0.2140 USDT |
| 2025-07-05 |
0.2156 USDT |
5,958,904.7205 ZRX |
0.2150 USDT |
0.2137 USDT |
0.2151 USDT |
0.2149 USDT |
| 2025-07-04 |
0.2190 USDT |
4,252,403.9900 ZRX |
0.2259 USDT |
0.2128 USDT |
0.2150 USDT |
0.2145 USDT |
| 2025-07-03 |
0.2267 USDT |
10,479,393.9500 ZRX |
0.2250 USDT |
0.2229 USDT |
0.2249 USDT |
0.2262 USDT |
| 2025-07-02 |
0.2149 USDT |
9,563,121.7800 ZRX |
0.2081 USDT |
0.2066 USDT |
0.2088 USDT |
0.2254 USDT |
| 2025-07-01 |
0.2127 USDT |
10,845,381.7200 ZRX |
0.2182 USDT |
0.2077 USDT |
0.2094 USDT |
0.2089 USDT |
| 2025-06-30 |
0.2202 USDT |
12,749,026.6400 ZRX |
0.2259 USDT |
0.2159 USDT |
0.2190 USDT |
0.2182 USDT |
| 2025-06-29 |
0.2178 USDT |
9,218,060.7400 ZRX |
0.2184 USDT |
0.2156 USDT |
0.2176 USDT |
0.2161 USDT |
| 2025-06-28 |
0.2131 USDT |
4,590,547.9900 ZRX |
0.2130 USDT |
0.2120 USDT |
0.2134 USDT |
0.2138 USDT |
| 2025-06-27 |
0.2126 USDT |
9,868,656.6100 ZRX |
0.2115 USDT |
0.2087 USDT |
0.2128 USDT |
0.2108 USDT |
| 2025-06-26 |
0.2174 USDT |
12,613,150.9800 ZRX |
0.2175 USDT |
0.2097 USDT |
0.2146 USDT |
0.2135 USDT |
| 2025-06-25 |
0.2230 USDT |
6,251,005.2600 ZRX |
0.2250 USDT |
0.2195 USDT |
0.2212 USDT |
0.2207 USDT |
| 2025-06-24 |
0.2233 USDT |
10,392,662.9600 ZRX |
0.2211 USDT |
0.2210 USDT |
0.2218 USDT |
0.2253 USDT |
| 2025-06-23 |
0.2065 USDT |
17,242,729.1800 ZRX |
0.2009 USDT |
0.2006 USDT |
0.2016 USDT |
0.2204 USDT |
| 2025-06-22 |
0.2032 USDT |
13,582,433.4800 ZRX |
0.2061 USDT |
0.1946 USDT |
0.1991 USDT |
0.1971 USDT |
| 2025-06-21 |
0.2187 USDT |
3,524,276.8754 ZRX |
0.2160 USDT |
0.2155 USDT |
0.2172 USDT |
0.2192 USDT |
| 2025-06-20 |
0.2224 USDT |
4,569,331.2400 ZRX |
0.2227 USDT |
0.2202 USDT |
0.2225 USDT |
0.2251 USDT |
| 2025-06-19 |
0.2231 USDT |
4,208,843.5487 ZRX |
0.2241 USDT |
0.2218 USDT |
0.2230 USDT |
0.2227 USDT |
| 2025-06-18 |
0.2227 USDT |
7,532,711.8900 ZRX |
0.2224 USDT |
0.2170 USDT |
0.2195 USDT |
0.2193 USDT |
| 2025-06-17 |
0.2318 USDT |
4,800,711.8900 ZRX |
0.2299 USDT |
0.2268 USDT |
0.2288 USDT |
0.2288 USDT |
| 2025-06-16 |
0.2320 USDT |
8,186,278.7800 ZRX |
0.2295 USDT |
0.2276 USDT |
0.2300 USDT |
0.2342 USDT |
| 2025-06-15 |
0.2296 USDT |
6,951,998.1195 ZRX |
0.2283 USDT |
0.2277 USDT |
0.2293 USDT |
0.2296 USDT |
| 2025-06-14 |
0.2293 USDT |
7,088,508.4100 ZRX |
0.2312 USDT |
0.2267 USDT |
0.2286 USDT |
0.2285 USDT |
| 2025-06-13 |
0.2244 USDT |
14,912,635.2863 ZRX |
0.2350 USDT |
0.2204 USDT |
0.2240 USDT |
0.2237 USDT |
| 2025-06-12 |
0.2453 USDT |
6,429,942.5128 ZRX |
0.2488 USDT |
0.2424 USDT |
0.2447 USDT |
0.2440 USDT |