Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-11 |
0.2580 USDT |
9,769,715.0593 ZRX |
0.2633 USDT |
0.2519 USDT |
0.2543 USDT |
0.2565 USDT |
| 2025-06-10 |
0.2506 USDT |
7,467,321.6700 ZRX |
0.2523 USDT |
0.2460 USDT |
0.2485 USDT |
0.2482 USDT |
| 2025-06-09 |
0.2376 USDT |
7,330,243.9600 ZRX |
0.2397 USDT |
0.2326 USDT |
0.2358 USDT |
0.2419 USDT |
| 2025-06-08 |
0.2383 USDT |
5,506,812.4656 ZRX |
0.2394 USDT |
0.2350 USDT |
0.2371 USDT |
0.2398 USDT |
| 2025-06-07 |
0.2382 USDT |
6,749,120.1600 ZRX |
0.2325 USDT |
0.2321 USDT |
0.2354 USDT |
0.2387 USDT |
| 2025-06-06 |
0.2291 USDT |
10,476,040.3909 ZRX |
0.2269 USDT |
0.2256 USDT |
0.2297 USDT |
0.2310 USDT |
| 2025-06-05 |
0.2396 USDT |
10,438,854.5300 ZRX |
0.2389 USDT |
0.2359 USDT |
0.2387 USDT |
0.2383 USDT |
| 2025-06-04 |
0.2454 USDT |
9,561,312.3400 ZRX |
0.2456 USDT |
0.2400 USDT |
0.2431 USDT |
0.2418 USDT |
| 2025-06-03 |
0.2468 USDT |
15,176,884.6619 ZRX |
0.2442 USDT |
0.2433 USDT |
0.2454 USDT |
0.2462 USDT |
| 2025-06-02 |
0.2394 USDT |
21,114,183.7003 ZRX |
0.2381 USDT |
0.2343 USDT |
0.2358 USDT |
0.2437 USDT |
| 2025-06-01 |
0.2353 USDT |
7,225,133.0100 ZRX |
0.2368 USDT |
0.2318 USDT |
0.2343 USDT |
0.2337 USDT |
| 2025-05-31 |
0.2298 USDT |
17,120,155.4400 ZRX |
0.2308 USDT |
0.2244 USDT |
0.2298 USDT |
0.2291 USDT |
| 2025-05-30 |
0.2428 USDT |
15,979,926.1633 ZRX |
0.2511 USDT |
0.2348 USDT |
0.2424 USDT |
0.2416 USDT |
| 2025-05-29 |
0.2601 USDT |
12,487,952.8790 ZRX |
0.2592 USDT |
0.2528 USDT |
0.2566 USDT |
0.2548 USDT |
| 2025-05-28 |
0.2582 USDT |
21,697,083.2500 ZRX |
0.2634 USDT |
0.2517 USDT |
0.2543 USDT |
0.2531 USDT |
| 2025-05-27 |
0.2637 USDT |
15,358,863.8946 ZRX |
0.2599 USDT |
0.2536 USDT |
0.2580 USDT |
0.2663 USDT |
| 2025-05-26 |
0.2627 USDT |
15,444,049.5022 ZRX |
0.2595 USDT |
0.2579 USDT |
0.2604 USDT |
0.2594 USDT |
| 2025-05-25 |
0.2543 USDT |
14,944,917.1415 ZRX |
0.2604 USDT |
0.2486 USDT |
0.2523 USDT |
0.2535 USDT |
| 2025-05-24 |
0.2627 USDT |
22,738,811.1741 ZRX |
0.2632 USDT |
0.2603 USDT |
0.2618 USDT |
0.2613 USDT |
| 2025-05-23 |
0.2811 USDT |
22,865,204.6211 ZRX |
0.2912 USDT |
0.2669 USDT |
0.2709 USDT |
0.2679 USDT |
| 2025-05-22 |
0.2884 USDT |
12,007,412.8183 ZRX |
0.2794 USDT |
0.2789 USDT |
0.2834 USDT |
0.2889 USDT |
| 2025-05-21 |
0.2740 USDT |
5,541,237.6000 ZRX |
0.2737 USDT |
0.2703 USDT |
0.2727 USDT |
0.2709 USDT |
| 2025-05-20 |
0.2714 USDT |
9,609,587.6370 ZRX |
0.2704 USDT |
0.2661 USDT |
0.2698 USDT |
0.2699 USDT |
| 2025-05-19 |
0.2664 USDT |
11,601,970.5796 ZRX |
0.2820 USDT |
0.2574 USDT |
0.2629 USDT |
0.2707 USDT |
| 2025-05-18 |
0.2714 USDT |
11,800,064.0398 ZRX |
0.2646 USDT |
0.2625 USDT |
0.2659 USDT |
0.2664 USDT |
| 2025-05-17 |
0.2672 USDT |
7,334,237.8100 ZRX |
0.2745 USDT |
0.2621 USDT |
0.2666 USDT |
0.2662 USDT |
| 2025-05-16 |
0.2828 USDT |
9,616,929.1900 ZRX |
0.2825 USDT |
0.2748 USDT |
0.2768 USDT |
0.2766 USDT |
| 2025-05-15 |
0.2827 USDT |
10,514,219.9349 ZRX |
0.2950 USDT |
0.2716 USDT |
0.2785 USDT |
0.2811 USDT |
| 2025-05-14 |
0.3021 USDT |
12,819,964.5763 ZRX |
0.3063 USDT |
0.2930 USDT |
0.2978 USDT |
0.2963 USDT |
| 2025-05-13 |
0.2959 USDT |
8,811,349.8800 ZRX |
0.3029 USDT |
0.2852 USDT |
0.2922 USDT |
0.2988 USDT |
| 2025-05-12 |
0.3017 USDT |
15,862,228.7823 ZRX |
0.3012 USDT |
0.2826 USDT |
0.2957 USDT |
0.3028 USDT |
| 2025-05-11 |
0.3007 USDT |
11,261,471.7163 ZRX |
0.3102 USDT |
0.2914 USDT |
0.2980 USDT |
0.3005 USDT |
| 2025-05-10 |
0.2971 USDT |
8,369,628.2082 ZRX |
0.2935 USDT |
0.2924 USDT |
0.2965 USDT |
0.2965 USDT |
| 2025-05-09 |
0.2877 USDT |
7,694,957.3239 ZRX |
0.2806 USDT |
0.2796 USDT |
0.2841 USDT |
0.2899 USDT |
| 2025-05-08 |
0.2604 USDT |
4,118,430.8600 ZRX |
0.2510 USDT |
0.2510 USDT |
0.2547 USDT |
0.2634 USDT |
| 2025-05-07 |
0.2494 USDT |
5,204,976.2100 ZRX |
0.2464 USDT |
0.2449 USDT |
0.2477 USDT |
0.2456 USDT |
| 2025-05-06 |
0.2555 USDT |
537,804.9200 ZRX |
0.2551 USDT |
0.2519 USDT |
0.2560 USDT |
0.2545 USDT |
| 2025-05-05 |
0.2520 USDT |
1,306,131.7000 ZRX |
0.2519 USDT |
0.2474 USDT |
0.2503 USDT |
0.2488 USDT |
| 2025-05-04 |
0.2552 USDT |
2,170,232.8200 ZRX |
0.2604 USDT |
0.2495 USDT |
0.2520 USDT |
0.2511 USDT |
| 2025-05-03 |
0.2665 USDT |
2,201,696.9800 ZRX |
0.2772 USDT |
0.2579 USDT |
0.2621 USDT |
0.2620 USDT |
| 2025-05-02 |
0.2780 USDT |
2,018,995.5500 ZRX |
0.2776 USDT |
0.2753 USDT |
0.2770 USDT |
0.2765 USDT |
| 2025-05-01 |
0.2774 USDT |
441,807.4900 ZRX |
0.2773 USDT |
0.2747 USDT |
0.2761 USDT |
0.2771 USDT |
| 2025-04-30 |
0.2757 USDT |
1,654,851.4300 ZRX |
0.2735 USDT |
0.2687 USDT |
0.2733 USDT |
0.2764 USDT |
| 2025-04-29 |
0.2781 USDT |
2,479,548.6600 ZRX |
0.2743 USDT |
0.2734 USDT |
0.2774 USDT |
0.2789 USDT |
| 2025-04-28 |
0.2690 USDT |
7,330,413.1300 ZRX |
0.2683 USDT |
0.2600 USDT |
0.2664 USDT |
0.2701 USDT |
| 2025-04-27 |
0.2752 USDT |
5,837,649.9600 ZRX |
0.2828 USDT |
0.2674 USDT |
0.2702 USDT |
0.2700 USDT |
| 2025-04-26 |
0.2810 USDT |
5,360,079.2163 ZRX |
0.2765 USDT |
0.2755 USDT |
0.2794 USDT |
0.2800 USDT |
| 2025-04-25 |
0.2762 USDT |
6,653,889.4100 ZRX |
0.2748 USDT |
0.2679 USDT |
0.2725 USDT |
0.2758 USDT |