Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.2205 USDT |
132,640.1985 ZRX |
0.2201 USDT |
0.2156 USDT |
0.2174 USDT |
0.2213 USDT |
| 2023-05-21 |
0.2217 USDT |
140,853.6503 ZRX |
0.2275 USDT |
0.2182 USDT |
0.2192 USDT |
0.2207 USDT |
| 2023-05-20 |
0.2269 USDT |
64,287.6728 ZRX |
0.2278 USDT |
0.2252 USDT |
0.2264 USDT |
0.2274 USDT |
| 2023-05-19 |
0.2280 USDT |
64,589.9000 ZRX |
0.2287 USDT |
0.2261 USDT |
0.2270 USDT |
0.2282 USDT |
| 2023-05-18 |
0.2281 USDT |
219,659.7200 ZRX |
0.2321 USDT |
0.2233 USDT |
0.2250 USDT |
0.2276 USDT |
| 2023-05-17 |
0.2269 USDT |
333,605.7968 ZRX |
0.2292 USDT |
0.2208 USDT |
0.2235 USDT |
0.2323 USDT |
| 2023-05-16 |
0.2256 USDT |
214,127.5900 ZRX |
0.2230 USDT |
0.2201 USDT |
0.2231 USDT |
0.2275 USDT |
| 2023-05-15 |
0.2233 USDT |
252,244.2800 ZRX |
0.2211 USDT |
0.2177 USDT |
0.2222 USDT |
0.2222 USDT |
| 2023-05-14 |
0.2179 USDT |
79,352.7346 ZRX |
0.2163 USDT |
0.2135 USDT |
0.2154 USDT |
0.2183 USDT |
| 2023-05-13 |
0.2163 USDT |
474,958.8600 ZRX |
0.2191 USDT |
0.2136 USDT |
0.2150 USDT |
0.2165 USDT |
| 2023-05-12 |
0.2125 USDT |
583,458.0400 ZRX |
0.2153 USDT |
0.2084 USDT |
0.2115 USDT |
0.2154 USDT |
| 2023-05-11 |
0.2166 USDT |
229,290.7691 ZRX |
0.2262 USDT |
0.2116 USDT |
0.2137 USDT |
0.2148 USDT |
| 2023-05-10 |
0.2221 USDT |
905,022.6033 ZRX |
0.2192 USDT |
0.2145 USDT |
0.2184 USDT |
0.2266 USDT |
| 2023-05-09 |
0.2195 USDT |
312,799.9804 ZRX |
0.2150 USDT |
0.2144 USDT |
0.2164 USDT |
0.2191 USDT |
| 2023-05-08 |
0.2215 USDT |
539,617.0996 ZRX |
0.2372 USDT |
0.2071 USDT |
0.2137 USDT |
0.2138 USDT |
| 2023-05-07 |
0.2414 USDT |
147,712.2200 ZRX |
0.2408 USDT |
0.2386 USDT |
0.2390 USDT |
0.2402 USDT |
| 2023-05-06 |
0.2455 USDT |
355,131.0064 ZRX |
0.2527 USDT |
0.2370 USDT |
0.2382 USDT |
0.2403 USDT |
| 2023-05-05 |
0.2473 USDT |
332,336.0100 ZRX |
0.2455 USDT |
0.2421 USDT |
0.2454 USDT |
0.2527 USDT |
| 2023-05-04 |
0.2485 USDT |
242,501.0527 ZRX |
0.2515 USDT |
0.2448 USDT |
0.2459 USDT |
0.2459 USDT |
| 2023-05-03 |
0.2427 USDT |
372,612.9400 ZRX |
0.2480 USDT |
0.2395 USDT |
0.2414 USDT |
0.2454 USDT |
| 2023-05-02 |
0.2445 USDT |
175,465.2970 ZRX |
0.2467 USDT |
0.2395 USDT |
0.2425 USDT |
0.2480 USDT |
| 2023-05-01 |
0.2518 USDT |
301,783.1700 ZRX |
0.2561 USDT |
0.2440 USDT |
0.2462 USDT |
0.2463 USDT |
| 2023-04-30 |
0.2598 USDT |
150,156.7100 ZRX |
0.2621 USDT |
0.2548 USDT |
0.2573 USDT |
0.2569 USDT |
| 2023-04-29 |
0.2620 USDT |
194,570.8477 ZRX |
0.2623 USDT |
0.2593 USDT |
0.2615 USDT |
0.2628 USDT |
| 2023-04-28 |
0.2636 USDT |
636,256.7679 ZRX |
0.2661 USDT |
0.2556 USDT |
0.2582 USDT |
0.2596 USDT |
| 2023-04-27 |
0.2631 USDT |
629,668.5262 ZRX |
0.2580 USDT |
0.2566 USDT |
0.2604 USDT |
0.2666 USDT |
| 2023-04-26 |
0.2667 USDT |
240,148.2458 ZRX |
0.2625 USDT |
0.2596 USDT |
0.2611 USDT |
0.2713 USDT |
| 2023-04-25 |
0.2528 USDT |
406,913.6382 ZRX |
0.2576 USDT |
0.2477 USDT |
0.2495 USDT |
0.2637 USDT |
| 2023-04-24 |
0.2589 USDT |
314,963.7885 ZRX |
0.2613 USDT |
0.2509 USDT |
0.2568 USDT |
0.2586 USDT |
| 2023-04-23 |
0.2645 USDT |
341,482.4704 ZRX |
0.2656 USDT |
0.2545 USDT |
0.2602 USDT |
0.2597 USDT |
| 2023-04-22 |
0.2615 USDT |
345,337.7360 ZRX |
0.2560 USDT |
0.2559 USDT |
0.2576 USDT |
0.2649 USDT |
| 2023-04-21 |
0.2632 USDT |
362,076.2000 ZRX |
0.2656 USDT |
0.2512 USDT |
0.2524 USDT |
0.2522 USDT |
| 2023-04-20 |
0.2745 USDT |
489,706.3980 ZRX |
0.2768 USDT |
0.2620 USDT |
0.2659 USDT |
0.2654 USDT |
| 2023-04-19 |
0.2842 USDT |
540,326.4320 ZRX |
0.3045 USDT |
0.2699 USDT |
0.2791 USDT |
0.2804 USDT |
| 2023-04-18 |
0.3006 USDT |
775,954.4616 ZRX |
0.2934 USDT |
0.2901 USDT |
0.2934 USDT |
0.3052 USDT |
| 2023-04-17 |
0.2978 USDT |
519,872.2383 ZRX |
0.3059 USDT |
0.2895 USDT |
0.2924 USDT |
0.2938 USDT |
| 2023-04-16 |
0.3070 USDT |
1,003,453.9332 ZRX |
0.2951 USDT |
0.2934 USDT |
0.2982 USDT |
0.3097 USDT |
| 2023-04-15 |
0.2947 USDT |
439,782.9684 ZRX |
0.2998 USDT |
0.2904 USDT |
0.2925 USDT |
0.2944 USDT |
| 2023-04-14 |
0.2977 USDT |
1,097,923.9471 ZRX |
0.2808 USDT |
0.2798 USDT |
0.2859 USDT |
0.2964 USDT |
| 2023-04-13 |
0.2782 USDT |
352,755.4778 ZRX |
0.2791 USDT |
0.2555 USDT |
0.2756 USDT |
0.2809 USDT |
| 2023-04-12 |
0.2770 USDT |
458,296.1379 ZRX |
0.2849 USDT |
0.2709 USDT |
0.2728 USDT |
0.2793 USDT |
| 2023-04-11 |
0.2854 USDT |
592,029.7506 ZRX |
0.2885 USDT |
0.2803 USDT |
0.2831 USDT |
0.2830 USDT |
| 2023-04-10 |
0.2796 USDT |
607,835.1702 ZRX |
0.2871 USDT |
0.2730 USDT |
0.2745 USDT |
0.2813 USDT |
| 2023-04-09 |
0.2769 USDT |
1,156,405.2267 ZRX |
0.2785 USDT |
0.2690 USDT |
0.2720 USDT |
0.2897 USDT |
| 2023-04-08 |
0.2810 USDT |
682,124.0812 ZRX |
0.2903 USDT |
0.2750 USDT |
0.2776 USDT |
0.2784 USDT |
| 2023-04-07 |
0.2980 USDT |
1,250,162.8464 ZRX |
0.3026 USDT |
0.2885 USDT |
0.2897 USDT |
0.2902 USDT |
| 2023-04-06 |
0.3030 USDT |
1,295,971.9754 ZRX |
0.3218 USDT |
0.2930 USDT |
0.2983 USDT |
0.3021 USDT |
| 2023-04-05 |
0.3505 USDT |
3,111,074.0696 ZRX |
0.3323 USDT |
0.3211 USDT |
0.3236 USDT |
0.3216 USDT |
| 2023-04-04 |
0.3256 USDT |
3,269,630.4380 ZRX |
0.2917 USDT |
0.2771 USDT |
0.2796 USDT |
0.3447 USDT |
| 2023-04-03 |
0.2849 USDT |
1,831,837.5784 ZRX |
0.2852 USDT |
0.2678 USDT |
0.2700 USDT |
0.2817 USDT |