Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.2738 USDT |
1,870,354.3849 ZRX |
0.2738 USDT |
0.2687 USDT |
0.2722 USDT |
0.2820 USDT |
| 2025-03-04 |
0.2626 USDT |
2,679,702.5727 ZRX |
0.2716 USDT |
0.2527 USDT |
0.2630 USDT |
0.2610 USDT |
| 2025-03-03 |
0.3048 USDT |
2,781,157.5800 ZRX |
0.3177 USDT |
0.2937 USDT |
0.2988 USDT |
0.2985 USDT |
| 2025-03-02 |
0.2988 USDT |
2,773,206.8525 ZRX |
0.2900 USDT |
0.2850 USDT |
0.2886 USDT |
0.3197 USDT |
| 2025-03-01 |
0.2938 USDT |
2,618,890.2300 ZRX |
0.2987 USDT |
0.2836 USDT |
0.2867 USDT |
0.2908 USDT |
| 2025-02-28 |
0.2845 USDT |
4,621,598.8316 ZRX |
0.2958 USDT |
0.2690 USDT |
0.2754 USDT |
0.2986 USDT |
| 2025-02-27 |
0.2932 USDT |
1,670,771.6700 ZRX |
0.2905 USDT |
0.2866 USDT |
0.2917 USDT |
0.2956 USDT |
| 2025-02-26 |
0.2912 USDT |
3,764,390.4609 ZRX |
0.2932 USDT |
0.2805 USDT |
0.2862 USDT |
0.2939 USDT |
| 2025-02-25 |
0.2865 USDT |
5,358,195.9200 ZRX |
0.2920 USDT |
0.2707 USDT |
0.2837 USDT |
0.2900 USDT |
| 2025-02-24 |
0.3125 USDT |
1,897,302.6100 ZRX |
0.3239 USDT |
0.3014 USDT |
0.3042 USDT |
0.3026 USDT |
| 2025-02-23 |
0.3265 USDT |
2,437,720.3000 ZRX |
0.3256 USDT |
0.3195 USDT |
0.3234 USDT |
0.3240 USDT |
| 2025-02-22 |
0.3194 USDT |
2,773,987.7300 ZRX |
0.3128 USDT |
0.3095 USDT |
0.3143 USDT |
0.3247 USDT |
| 2025-02-21 |
0.3303 USDT |
2,494,279.5400 ZRX |
0.3291 USDT |
0.3235 USDT |
0.3268 USDT |
0.3379 USDT |
| 2025-02-20 |
0.3189 USDT |
2,728,937.2500 ZRX |
0.3150 USDT |
0.3137 USDT |
0.3170 USDT |
0.3257 USDT |
| 2025-02-19 |
0.3134 USDT |
3,312,115.3900 ZRX |
0.3129 USDT |
0.3079 USDT |
0.3113 USDT |
0.3106 USDT |
| 2025-02-18 |
0.3145 USDT |
4,014,090.7878 ZRX |
0.3322 USDT |
0.2981 USDT |
0.3031 USDT |
0.3109 USDT |
| 2025-02-17 |
0.3360 USDT |
2,278,461.4693 ZRX |
0.3268 USDT |
0.3257 USDT |
0.3308 USDT |
0.3278 USDT |
| 2025-02-16 |
0.3243 USDT |
2,106,717.8800 ZRX |
0.3209 USDT |
0.3147 USDT |
0.3173 USDT |
0.3266 USDT |
| 2025-02-15 |
0.3255 USDT |
2,357,352.8500 ZRX |
0.3272 USDT |
0.3202 USDT |
0.3239 USDT |
0.3270 USDT |
| 2025-02-14 |
0.3263 USDT |
3,182,144.6400 ZRX |
0.3225 USDT |
0.3206 USDT |
0.3240 USDT |
0.3267 USDT |
| 2025-02-13 |
0.3224 USDT |
4,082,005.6800 ZRX |
0.3323 USDT |
0.3136 USDT |
0.3182 USDT |
0.3174 USDT |
| 2025-02-12 |
0.3133 USDT |
4,847,634.6400 ZRX |
0.3103 USDT |
0.3013 USDT |
0.3104 USDT |
0.3310 USDT |
| 2025-02-11 |
0.3227 USDT |
2,141,605.2400 ZRX |
0.3143 USDT |
0.3107 USDT |
0.3147 USDT |
0.3139 USDT |
| 2025-02-10 |
0.3105 USDT |
2,418,185.7100 ZRX |
0.3099 USDT |
0.2991 USDT |
0.3088 USDT |
0.3108 USDT |
| 2025-02-09 |
0.3145 USDT |
1,979,963.0380 ZRX |
0.3130 USDT |
0.3053 USDT |
0.3104 USDT |
0.3111 USDT |
| 2025-02-08 |
0.2984 USDT |
3,473,132.4200 ZRX |
0.2949 USDT |
0.2924 USDT |
0.2959 USDT |
0.3117 USDT |
| 2025-02-07 |
0.2984 USDT |
1,778,545.4937 ZRX |
0.2914 USDT |
0.2863 USDT |
0.2934 USDT |
0.3099 USDT |
| 2025-02-06 |
0.3043 USDT |
2,480,398.9723 ZRX |
0.3085 USDT |
0.2908 USDT |
0.2964 USDT |
0.2938 USDT |
| 2025-02-05 |
0.3215 USDT |
1,436,139.5000 ZRX |
0.3234 USDT |
0.3158 USDT |
0.3212 USDT |
0.3203 USDT |
| 2025-02-04 |
0.3238 USDT |
4,328,457.2760 ZRX |
0.3416 USDT |
0.3065 USDT |
0.3110 USDT |
0.3209 USDT |
| 2025-02-03 |
0.3014 USDT |
7,869,628.9426 ZRX |
0.3325 USDT |
0.2481 USDT |
0.2880 USDT |
0.3361 USDT |
| 2025-02-02 |
0.3554 USDT |
3,369,634.2935 ZRX |
0.3792 USDT |
0.3128 USDT |
0.3312 USDT |
0.3244 USDT |
| 2025-02-01 |
0.4124 USDT |
1,890,808.5496 ZRX |
0.4133 USDT |
0.3994 USDT |
0.4049 USDT |
0.4005 USDT |
| 2025-01-31 |
0.4180 USDT |
1,601,035.7900 ZRX |
0.4188 USDT |
0.4065 USDT |
0.4113 USDT |
0.4243 USDT |
| 2025-01-30 |
0.4168 USDT |
2,624,892.9802 ZRX |
0.4015 USDT |
0.3993 USDT |
0.4051 USDT |
0.4251 USDT |
| 2025-01-29 |
0.3970 USDT |
1,961,845.9118 ZRX |
0.3897 USDT |
0.3878 USDT |
0.3943 USDT |
0.3950 USDT |
| 2025-01-28 |
0.4070 USDT |
2,376,568.9941 ZRX |
0.4128 USDT |
0.3882 USDT |
0.3953 USDT |
0.3933 USDT |
| 2025-01-27 |
0.4052 USDT |
2,500,541.4843 ZRX |
0.4316 USDT |
0.3868 USDT |
0.3980 USDT |
0.4117 USDT |
| 2025-01-26 |
0.4530 USDT |
2,071,834.9821 ZRX |
0.4368 USDT |
0.4342 USDT |
0.4421 USDT |
0.4532 USDT |
| 2025-01-25 |
0.4324 USDT |
1,936,687.3800 ZRX |
0.4325 USDT |
0.4231 USDT |
0.4321 USDT |
0.4365 USDT |
| 2025-01-24 |
0.4424 USDT |
3,323,582.9622 ZRX |
0.4412 USDT |
0.4231 USDT |
0.4287 USDT |
0.4485 USDT |
| 2025-01-23 |
0.4299 USDT |
877,784.8465 ZRX |
0.4410 USDT |
0.4218 USDT |
0.4275 USDT |
0.4274 USDT |
| 2025-01-22 |
0.4634 USDT |
1,382,393.3038 ZRX |
0.4724 USDT |
0.4501 USDT |
0.4554 USDT |
0.4576 USDT |
| 2025-01-21 |
0.4550 USDT |
2,181,429.6100 ZRX |
0.4634 USDT |
0.4433 USDT |
0.4541 USDT |
0.4651 USDT |
| 2025-01-20 |
0.4667 USDT |
4,754,725.5343 ZRX |
0.4499 USDT |
0.4342 USDT |
0.4438 USDT |
0.4671 USDT |
| 2025-01-19 |
0.4853 USDT |
2,140,560.6736 ZRX |
0.5030 USDT |
0.4540 USDT |
0.4713 USDT |
0.4800 USDT |
| 2025-01-18 |
0.5128 USDT |
2,620,527.5251 ZRX |
0.5479 USDT |
0.4951 USDT |
0.4983 USDT |
0.4980 USDT |
| 2025-01-17 |
0.5311 USDT |
2,607,981.3614 ZRX |
0.5080 USDT |
0.5076 USDT |
0.5163 USDT |
0.5439 USDT |
| 2025-01-16 |
0.5091 USDT |
2,144,436.1380 ZRX |
0.5207 USDT |
0.4972 USDT |
0.5028 USDT |
0.5076 USDT |
| 2025-01-15 |
0.4871 USDT |
956,806.0566 ZRX |
0.4878 USDT |
0.4787 USDT |
0.4817 USDT |
0.4794 USDT |