Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.2762 USDT |
6,653,889.4100 ZRX |
0.2748 USDT |
0.2679 USDT |
0.2725 USDT |
0.2758 USDT |
| 2025-04-24 |
0.2680 USDT |
6,782,432.4101 ZRX |
0.2720 USDT |
0.2606 USDT |
0.2640 USDT |
0.2707 USDT |
| 2025-04-23 |
0.2699 USDT |
7,249,907.7787 ZRX |
0.2681 USDT |
0.2648 USDT |
0.2689 USDT |
0.2696 USDT |
| 2025-04-22 |
0.2572 USDT |
8,595,666.4473 ZRX |
0.2543 USDT |
0.2489 USDT |
0.2538 USDT |
0.2677 USDT |
| 2025-04-21 |
0.2596 USDT |
7,357,048.2600 ZRX |
0.2565 USDT |
0.2542 USDT |
0.2560 USDT |
0.2543 USDT |
| 2025-04-20 |
0.2557 USDT |
5,978,601.0900 ZRX |
0.2607 USDT |
0.2505 USDT |
0.2529 USDT |
0.2556 USDT |
| 2025-04-19 |
0.2591 USDT |
3,260,183.3901 ZRX |
0.2560 USDT |
0.2553 USDT |
0.2569 USDT |
0.2610 USDT |
| 2025-04-18 |
0.2583 USDT |
17,983,601.2700 ZRX |
0.2519 USDT |
0.2467 USDT |
0.2498 USDT |
0.2533 USDT |
| 2025-04-17 |
0.2473 USDT |
7,923,214.9500 ZRX |
0.2425 USDT |
0.2417 USDT |
0.2437 USDT |
0.2519 USDT |
| 2025-04-16 |
0.2355 USDT |
8,501,191.7300 ZRX |
0.2350 USDT |
0.2305 USDT |
0.2345 USDT |
0.2355 USDT |
| 2025-04-15 |
0.2382 USDT |
5,457,298.6700 ZRX |
0.2343 USDT |
0.2331 USDT |
0.2371 USDT |
0.2379 USDT |
| 2025-04-14 |
0.2359 USDT |
2,053,809.5500 ZRX |
0.2332 USDT |
0.2297 USDT |
0.2324 USDT |
0.2363 USDT |
| 2025-04-13 |
0.2403 USDT |
3,627,185.4700 ZRX |
0.2479 USDT |
0.2316 USDT |
0.2379 USDT |
0.2376 USDT |
| 2025-04-12 |
0.2387 USDT |
546,292.8900 ZRX |
0.2358 USDT |
0.2354 USDT |
0.2368 USDT |
0.2419 USDT |
| 2025-04-11 |
0.2322 USDT |
1,783,357.6800 ZRX |
0.2290 USDT |
0.2277 USDT |
0.2306 USDT |
0.2332 USDT |
| 2025-04-10 |
0.2307 USDT |
10,180,280.6600 ZRX |
0.2299 USDT |
0.2201 USDT |
0.2243 USDT |
0.2298 USDT |
| 2025-04-09 |
0.2169 USDT |
7,238,512.3100 ZRX |
0.2069 USDT |
0.1980 USDT |
0.2077 USDT |
0.2276 USDT |
| 2025-04-08 |
0.2138 USDT |
3,344,576.4151 ZRX |
0.2134 USDT |
0.2042 USDT |
0.2083 USDT |
0.2080 USDT |
| 2025-04-07 |
0.2051 USDT |
5,149,761.7439 ZRX |
0.2108 USDT |
0.1927 USDT |
0.2057 USDT |
0.2058 USDT |
| 2025-04-06 |
0.2317 USDT |
2,205,602.0700 ZRX |
0.2332 USDT |
0.2261 USDT |
0.2291 USDT |
0.2267 USDT |
| 2025-04-05 |
0.2320 USDT |
1,657,141.9500 ZRX |
0.2335 USDT |
0.2282 USDT |
0.2303 USDT |
0.2287 USDT |
| 2025-04-04 |
0.2311 USDT |
3,793,762.8900 ZRX |
0.2312 USDT |
0.2248 USDT |
0.2298 USDT |
0.2335 USDT |
| 2025-04-03 |
0.2295 USDT |
5,589,266.0929 ZRX |
0.2299 USDT |
0.2224 USDT |
0.2265 USDT |
0.2311 USDT |
| 2025-04-02 |
0.2434 USDT |
2,853,382.7323 ZRX |
0.2483 USDT |
0.2379 USDT |
0.2406 USDT |
0.2490 USDT |
| 2025-04-01 |
0.2462 USDT |
4,058,834.5878 ZRX |
0.2422 USDT |
0.2404 USDT |
0.2425 USDT |
0.2462 USDT |
| 2025-03-31 |
0.2415 USDT |
4,377,301.1100 ZRX |
0.2447 USDT |
0.2344 USDT |
0.2395 USDT |
0.2436 USDT |
| 2025-03-30 |
0.2474 USDT |
2,979,550.7300 ZRX |
0.2432 USDT |
0.2409 USDT |
0.2438 USDT |
0.2423 USDT |
| 2025-03-29 |
0.2501 USDT |
2,271,890.2600 ZRX |
0.2582 USDT |
0.2448 USDT |
0.2462 USDT |
0.2450 USDT |
| 2025-03-28 |
0.2678 USDT |
3,018,169.9600 ZRX |
0.2764 USDT |
0.2602 USDT |
0.2625 USDT |
0.2620 USDT |
| 2025-03-27 |
0.2795 USDT |
1,407,574.1300 ZRX |
0.2762 USDT |
0.2753 USDT |
0.2783 USDT |
0.2793 USDT |
| 2025-03-26 |
0.2810 USDT |
564,944.0300 ZRX |
0.2826 USDT |
0.2765 USDT |
0.2786 USDT |
0.2832 USDT |
| 2025-03-25 |
0.2849 USDT |
1,807,204.6400 ZRX |
0.2910 USDT |
0.2798 USDT |
0.2835 USDT |
0.2824 USDT |
| 2025-03-24 |
0.2867 USDT |
8,401,346.6600 ZRX |
0.2606 USDT |
0.2568 USDT |
0.2582 USDT |
0.2924 USDT |
| 2025-03-23 |
0.2647 USDT |
2,603,799.7500 ZRX |
0.2640 USDT |
0.2622 USDT |
0.2646 USDT |
0.2641 USDT |
| 2025-03-22 |
0.2619 USDT |
2,162,216.4600 ZRX |
0.2568 USDT |
0.2566 USDT |
0.2588 USDT |
0.2653 USDT |
| 2025-03-21 |
0.2612 USDT |
3,408,643.8100 ZRX |
0.2674 USDT |
0.2549 USDT |
0.2561 USDT |
0.2561 USDT |
| 2025-03-20 |
0.2680 USDT |
5,741,140.5108 ZRX |
0.2678 USDT |
0.2638 USDT |
0.2675 USDT |
0.2682 USDT |
| 2025-03-19 |
0.2627 USDT |
4,850,364.0500 ZRX |
0.2602 USDT |
0.2586 USDT |
0.2607 USDT |
0.2659 USDT |
| 2025-03-18 |
0.2565 USDT |
4,662,021.0200 ZRX |
0.2615 USDT |
0.2521 USDT |
0.2552 USDT |
0.2538 USDT |
| 2025-03-17 |
0.2498 USDT |
4,982,051.6100 ZRX |
0.2416 USDT |
0.2415 USDT |
0.2468 USDT |
0.2523 USDT |
| 2025-03-16 |
0.2523 USDT |
3,426,973.0100 ZRX |
0.2549 USDT |
0.2467 USDT |
0.2518 USDT |
0.2477 USDT |
| 2025-03-15 |
0.2536 USDT |
4,145,389.1300 ZRX |
0.2513 USDT |
0.2483 USDT |
0.2502 USDT |
0.2545 USDT |
| 2025-03-14 |
0.2476 USDT |
8,197,011.5068 ZRX |
0.2417 USDT |
0.2401 USDT |
0.2426 USDT |
0.2524 USDT |
| 2025-03-13 |
0.2411 USDT |
15,879,127.5900 ZRX |
0.2452 USDT |
0.2342 USDT |
0.2373 USDT |
0.2417 USDT |
| 2025-03-12 |
0.2410 USDT |
5,023,404.4500 ZRX |
0.2402 USDT |
0.2331 USDT |
0.2361 USDT |
0.2437 USDT |
| 2025-03-11 |
0.2363 USDT |
4,909,177.5800 ZRX |
0.2302 USDT |
0.2154 USDT |
0.2278 USDT |
0.2399 USDT |
| 2025-03-10 |
0.2463 USDT |
2,631,961.4866 ZRX |
0.2413 USDT |
0.2257 USDT |
0.2286 USDT |
0.2278 USDT |
| 2025-03-09 |
0.2640 USDT |
936,154.6900 ZRX |
0.2682 USDT |
0.2582 USDT |
0.2599 USDT |
0.2593 USDT |
| 2025-03-08 |
0.2699 USDT |
1,857,782.2200 ZRX |
0.2746 USDT |
0.2640 USDT |
0.2665 USDT |
0.2689 USDT |
| 2025-03-07 |
0.2745 USDT |
3,716,705.0100 ZRX |
0.2745 USDT |
0.2598 USDT |
0.2709 USDT |
0.2742 USDT |