Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
0.4743 USDT |
1,571,345.5536 ZRX |
0.4683 USDT |
0.4633 USDT |
0.4717 USDT |
0.4800 USDT |
| 2025-01-13 |
0.4590 USDT |
1,419,500.1506 ZRX |
0.4889 USDT |
0.4288 USDT |
0.4440 USDT |
0.4600 USDT |
| 2025-01-12 |
0.4981 USDT |
736,675.2629 ZRX |
0.5022 USDT |
0.4851 USDT |
0.4902 USDT |
0.4921 USDT |
| 2025-01-11 |
0.5005 USDT |
1,361,943.2569 ZRX |
0.5089 USDT |
0.4925 USDT |
0.4968 USDT |
0.4947 USDT |
| 2025-01-10 |
0.4952 USDT |
2,768,653.3156 ZRX |
0.5040 USDT |
0.4780 USDT |
0.4910 USDT |
0.5104 USDT |
| 2025-01-09 |
0.4981 USDT |
1,862,805.2768 ZRX |
0.4990 USDT |
0.4766 USDT |
0.4960 USDT |
0.4969 USDT |
| 2025-01-08 |
0.4719 USDT |
2,385,417.4379 ZRX |
0.4848 USDT |
0.4568 USDT |
0.4647 USDT |
0.4896 USDT |
| 2025-01-07 |
0.5303 USDT |
1,635,370.2804 ZRX |
0.5479 USDT |
0.4934 USDT |
0.5148 USDT |
0.5044 USDT |
| 2025-01-06 |
0.5383 USDT |
351,111.6721 ZRX |
0.5365 USDT |
0.5254 USDT |
0.5372 USDT |
0.5370 USDT |
| 2025-01-05 |
0.5323 USDT |
753,521.2390 ZRX |
0.5356 USDT |
0.5238 USDT |
0.5286 USDT |
0.5388 USDT |
| 2025-01-04 |
0.5374 USDT |
1,587,034.1168 ZRX |
0.5219 USDT |
0.5140 USDT |
0.5244 USDT |
0.5340 USDT |
| 2025-01-03 |
0.4941 USDT |
1,344,714.5034 ZRX |
0.4932 USDT |
0.4810 USDT |
0.4857 USDT |
0.5176 USDT |
| 2025-01-02 |
0.4938 USDT |
1,829,232.0370 ZRX |
0.4740 USDT |
0.4740 USDT |
0.4948 USDT |
0.4923 USDT |
| 2025-01-01 |
0.4536 USDT |
854,092.8187 ZRX |
0.4569 USDT |
0.4410 USDT |
0.4475 USDT |
0.4537 USDT |
| 2024-12-31 |
0.4594 USDT |
1,409,619.2997 ZRX |
0.4641 USDT |
0.4459 USDT |
0.4520 USDT |
0.4725 USDT |
| 2024-12-30 |
0.4686 USDT |
1,793,884.0789 ZRX |
0.4670 USDT |
0.4451 USDT |
0.4531 USDT |
0.4765 USDT |
| 2024-12-29 |
0.4825 USDT |
1,048,620.6823 ZRX |
0.4960 USDT |
0.4672 USDT |
0.4710 USDT |
0.4705 USDT |
| 2024-12-28 |
0.4823 USDT |
882,659.4102 ZRX |
0.4750 USDT |
0.4704 USDT |
0.4791 USDT |
0.4942 USDT |
| 2024-12-27 |
0.4761 USDT |
1,138,971.1300 ZRX |
0.4613 USDT |
0.4565 USDT |
0.4641 USDT |
0.4728 USDT |
| 2024-12-26 |
0.4798 USDT |
1,394,830.7620 ZRX |
0.5057 USDT |
0.4572 USDT |
0.4632 USDT |
0.4631 USDT |
| 2024-12-25 |
0.5217 USDT |
1,748,029.2784 ZRX |
0.5141 USDT |
0.5023 USDT |
0.5089 USDT |
0.5051 USDT |
| 2024-12-24 |
0.4874 USDT |
1,500,697.1860 ZRX |
0.4792 USDT |
0.4636 USDT |
0.4708 USDT |
0.5140 USDT |
| 2024-12-23 |
0.4552 USDT |
1,023,252.8000 ZRX |
0.4557 USDT |
0.4401 USDT |
0.4531 USDT |
0.4661 USDT |
| 2024-12-22 |
0.4556 USDT |
1,875,152.5280 ZRX |
0.4504 USDT |
0.4382 USDT |
0.4485 USDT |
0.4597 USDT |
| 2024-12-21 |
0.4770 USDT |
2,607,610.1182 ZRX |
0.4772 USDT |
0.4438 USDT |
0.4528 USDT |
0.4528 USDT |
| 2024-12-20 |
0.4506 USDT |
4,773,496.1234 ZRX |
0.4545 USDT |
0.4047 USDT |
0.4284 USDT |
0.4690 USDT |
| 2024-12-19 |
0.4845 USDT |
4,203,124.9522 ZRX |
0.4957 USDT |
0.4400 USDT |
0.4589 USDT |
0.4623 USDT |
| 2024-12-18 |
0.5475 USDT |
1,507,776.6511 ZRX |
0.5590 USDT |
0.5356 USDT |
0.5458 USDT |
0.5369 USDT |
| 2024-12-17 |
0.5847 USDT |
2,078,552.8027 ZRX |
0.5944 USDT |
0.5632 USDT |
0.5738 USDT |
0.5726 USDT |
| 2024-12-16 |
0.6044 USDT |
2,002,213.3621 ZRX |
0.6254 USDT |
0.5837 USDT |
0.5909 USDT |
0.6053 USDT |
| 2024-12-15 |
0.6056 USDT |
928,858.0320 ZRX |
0.6064 USDT |
0.5888 USDT |
0.5995 USDT |
0.6051 USDT |
| 2024-12-14 |
0.6410 USDT |
1,464,286.3476 ZRX |
0.6544 USDT |
0.6120 USDT |
0.6291 USDT |
0.6267 USDT |
| 2024-12-13 |
0.6479 USDT |
2,047,703.0422 ZRX |
0.6401 USDT |
0.6174 USDT |
0.6309 USDT |
0.6412 USDT |
| 2024-12-12 |
0.6520 USDT |
2,487,821.8870 ZRX |
0.6258 USDT |
0.6165 USDT |
0.6325 USDT |
0.6324 USDT |
| 2024-12-11 |
0.5773 USDT |
2,368,711.1901 ZRX |
0.5614 USDT |
0.5293 USDT |
0.5493 USDT |
0.6187 USDT |
| 2024-12-10 |
0.5898 USDT |
2,348,063.5998 ZRX |
0.6106 USDT |
0.5514 USDT |
0.5824 USDT |
0.5916 USDT |
| 2024-12-09 |
0.7141 USDT |
1,812,962.0888 ZRX |
0.7642 USDT |
0.6774 USDT |
0.6981 USDT |
0.6991 USDT |
| 2024-12-08 |
0.7493 USDT |
1,865,898.1862 ZRX |
0.7609 USDT |
0.7299 USDT |
0.7428 USDT |
0.7502 USDT |