Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.3071 USDT |
1,507,233.7799 ZRX |
0.3118 USDT |
0.2866 USDT |
0.2884 USDT |
0.2878 USDT |
| 2023-04-01 |
0.3416 USDT |
4,280,123.1989 ZRX |
0.2951 USDT |
0.2905 USDT |
0.3133 USDT |
0.3131 USDT |
| 2023-03-31 |
0.2513 USDT |
1,218,926.6857 ZRX |
0.2312 USDT |
0.2306 USDT |
0.2326 USDT |
0.2593 USDT |
| 2023-03-30 |
0.2327 USDT |
337,606.4923 ZRX |
0.2372 USDT |
0.2284 USDT |
0.2303 USDT |
0.2303 USDT |
| 2023-03-29 |
0.2338 USDT |
613,635.1963 ZRX |
0.2206 USDT |
0.2197 USDT |
0.2224 USDT |
0.2366 USDT |
| 2023-03-28 |
0.2163 USDT |
194,503.8339 ZRX |
0.2161 USDT |
0.2125 USDT |
0.2146 USDT |
0.2165 USDT |
| 2023-03-27 |
0.2175 USDT |
462,613.7492 ZRX |
0.2288 USDT |
0.2110 USDT |
0.2149 USDT |
0.2153 USDT |
| 2023-03-26 |
0.2292 USDT |
167,074.6047 ZRX |
0.2250 USDT |
0.2233 USDT |
0.2266 USDT |
0.2277 USDT |
| 2023-03-25 |
0.2273 USDT |
323,086.5400 ZRX |
0.2295 USDT |
0.2213 USDT |
0.2230 USDT |
0.2230 USDT |
| 2023-03-24 |
0.2292 USDT |
421,489.2530 ZRX |
0.2377 USDT |
0.2235 USDT |
0.2277 USDT |
0.2281 USDT |
| 2023-03-23 |
0.2310 USDT |
534,208.0300 ZRX |
0.2270 USDT |
0.2239 USDT |
0.2254 USDT |
0.2347 USDT |
| 2023-03-22 |
0.2303 USDT |
502,123.4884 ZRX |
0.2379 USDT |
0.2193 USDT |
0.2261 USDT |
0.2267 USDT |
| 2023-03-21 |
0.2341 USDT |
475,305.0581 ZRX |
0.2344 USDT |
0.2243 USDT |
0.2281 USDT |
0.2364 USDT |
| 2023-03-20 |
0.2433 USDT |
633,997.6613 ZRX |
0.2496 USDT |
0.2329 USDT |
0.2380 USDT |
0.2357 USDT |
| 2023-03-19 |
0.2451 USDT |
1,013,753.7564 ZRX |
0.2308 USDT |
0.2308 USDT |
0.2338 USDT |
0.2537 USDT |
| 2023-03-18 |
0.2389 USDT |
426,261.4700 ZRX |
0.2400 USDT |
0.2309 USDT |
0.2366 USDT |
0.2367 USDT |
| 2023-03-17 |
0.2291 USDT |
614,882.9467 ZRX |
0.2219 USDT |
0.2205 USDT |
0.2235 USDT |
0.2359 USDT |
| 2023-03-16 |
0.2185 USDT |
807,613.0398 ZRX |
0.2165 USDT |
0.2134 USDT |
0.2166 USDT |
0.2204 USDT |
| 2023-03-15 |
0.2285 USDT |
794,803.6456 ZRX |
0.2358 USDT |
0.2124 USDT |
0.2164 USDT |
0.2169 USDT |
| 2023-03-14 |
0.2306 USDT |
792,160.2037 ZRX |
0.2255 USDT |
0.2205 USDT |
0.2225 USDT |
0.2351 USDT |
| 2023-03-13 |
0.2152 USDT |
801,928.1893 ZRX |
0.2129 USDT |
0.2046 USDT |
0.2088 USDT |
0.2244 USDT |
| 2023-03-12 |
0.1955 USDT |
864,860.5300 ZRX |
0.1978 USDT |
0.1889 USDT |
0.1913 USDT |
0.2029 USDT |
| 2023-03-11 |
0.1967 USDT |
973,970.1011 ZRX |
0.2011 USDT |
0.1880 USDT |
0.1919 USDT |
0.1979 USDT |
| 2023-03-10 |
0.1974 USDT |
953,017.3800 ZRX |
0.1994 USDT |
0.1876 USDT |
0.1947 USDT |
0.1987 USDT |
| 2023-03-09 |
0.2142 USDT |
1,025,750.0791 ZRX |
0.2166 USDT |
0.1968 USDT |
0.1999 USDT |
0.1985 USDT |
| 2023-03-08 |
0.2245 USDT |
840,851.6007 ZRX |
0.2332 USDT |
0.2171 USDT |
0.2206 USDT |
0.2210 USDT |
| 2023-03-07 |
0.2351 USDT |
1,207,598.4802 ZRX |
0.2401 USDT |
0.2257 USDT |
0.2308 USDT |
0.2301 USDT |
| 2023-03-06 |
0.2363 USDT |
941,815.8000 ZRX |
0.2372 USDT |
0.2316 USDT |
0.2329 USDT |
0.2406 USDT |
| 2023-03-05 |
0.2421 USDT |
895,330.7853 ZRX |
0.2402 USDT |
0.2372 USDT |
0.2402 USDT |
0.2414 USDT |
| 2023-03-04 |
0.2466 USDT |
1,553,121.6274 ZRX |
0.2516 USDT |
0.2373 USDT |
0.2403 USDT |
0.2386 USDT |
| 2023-03-03 |
0.2516 USDT |
1,260,471.4978 ZRX |
0.2761 USDT |
0.2439 USDT |
0.2470 USDT |
0.2492 USDT |
| 2023-03-02 |
0.2825 USDT |
1,538,261.1935 ZRX |
0.3059 USDT |
0.2724 USDT |
0.2754 USDT |
0.2765 USDT |
| 2023-03-01 |
0.2995 USDT |
2,804,530.1221 ZRX |
0.2542 USDT |
0.2515 USDT |
0.2550 USDT |
0.3087 USDT |
| 2023-02-28 |
0.2623 USDT |
330,975.2500 ZRX |
0.2616 USDT |
0.2546 USDT |
0.2569 USDT |
0.2568 USDT |
| 2023-02-27 |
0.2622 USDT |
563,426.2018 ZRX |
0.2692 USDT |
0.2554 USDT |
0.2579 USDT |
0.2622 USDT |
| 2023-02-26 |
0.2655 USDT |
351,910.8139 ZRX |
0.2727 USDT |
0.2605 USDT |
0.2621 USDT |
0.2686 USDT |
| 2023-02-25 |
0.2787 USDT |
1,317,606.3723 ZRX |
0.2677 USDT |
0.2510 USDT |
0.2560 USDT |
0.2589 USDT |
| 2023-02-24 |
0.2726 USDT |
785,208.9040 ZRX |
0.2773 USDT |
0.2585 USDT |
0.2634 USDT |
0.2661 USDT |
| 2023-02-23 |
0.2800 USDT |
1,005,442.9776 ZRX |
0.2632 USDT |
0.2560 USDT |
0.2664 USDT |
0.2823 USDT |
| 2023-02-22 |
0.2585 USDT |
490,461.9281 ZRX |
0.2671 USDT |
0.2505 USDT |
0.2552 USDT |
0.2571 USDT |
| 2023-02-21 |
0.2685 USDT |
728,102.4450 ZRX |
0.2765 USDT |
0.2612 USDT |
0.2646 USDT |
0.2644 USDT |
| 2023-02-20 |
0.2703 USDT |
791,367.8028 ZRX |
0.2555 USDT |
0.2523 USDT |
0.2618 USDT |
0.2773 USDT |
| 2023-02-19 |
0.2555 USDT |
571,179.9135 ZRX |
0.2588 USDT |
0.2485 USDT |
0.2527 USDT |
0.2551 USDT |
| 2023-02-18 |
0.2603 USDT |
424,937.8172 ZRX |
0.2623 USDT |
0.2554 USDT |
0.2572 USDT |
0.2567 USDT |
| 2023-02-17 |
0.2551 USDT |
491,372.9779 ZRX |
0.2410 USDT |
0.2395 USDT |
0.2465 USDT |
0.2629 USDT |
| 2023-02-16 |
0.2539 USDT |
420,195.0233 ZRX |
0.2544 USDT |
0.2470 USDT |
0.2507 USDT |
0.2544 USDT |