Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.2799 USDT |
301,021.2073 ZRX |
0.2813 USDT |
0.2752 USDT |
0.2768 USDT |
0.2766 USDT |
| 2022-11-04 |
0.2720 USDT |
600,093.7419 ZRX |
0.2629 USDT |
0.2612 USDT |
0.2658 USDT |
0.2825 USDT |
| 2022-11-03 |
0.2618 USDT |
226,435.1030 ZRX |
0.2500 USDT |
0.2500 USDT |
0.2554 USDT |
0.2662 USDT |
| 2022-11-02 |
0.2544 USDT |
638,968.3009 ZRX |
0.2529 USDT |
0.2439 USDT |
0.2494 USDT |
0.2493 USDT |
| 2022-11-01 |
0.2552 USDT |
95,551.1600 ZRX |
0.2547 USDT |
0.2515 USDT |
0.2540 USDT |
0.2548 USDT |
| 2022-10-31 |
0.2525 USDT |
177,149.3895 ZRX |
0.2518 USDT |
0.2482 USDT |
0.2510 USDT |
0.2515 USDT |
| 2022-10-30 |
0.2596 USDT |
479,096.6022 ZRX |
0.2627 USDT |
0.2487 USDT |
0.2555 USDT |
0.2496 USDT |
| 2022-10-29 |
0.2623 USDT |
318,748.7385 ZRX |
0.2579 USDT |
0.2579 USDT |
0.2595 USDT |
0.2653 USDT |
| 2022-10-28 |
0.2532 USDT |
191,229.4384 ZRX |
0.2543 USDT |
0.2487 USDT |
0.2517 USDT |
0.2588 USDT |
| 2022-10-27 |
0.2623 USDT |
281,886.0210 ZRX |
0.2593 USDT |
0.2541 USDT |
0.2573 USDT |
0.2566 USDT |
| 2022-10-26 |
0.2580 USDT |
239,014.3425 ZRX |
0.2536 USDT |
0.2522 USDT |
0.2545 USDT |
0.2580 USDT |
| 2022-10-25 |
0.2504 USDT |
193,195.3900 ZRX |
0.2440 USDT |
0.2429 USDT |
0.2449 USDT |
0.2539 USDT |
| 2022-10-24 |
0.2423 USDT |
54,522.2346 ZRX |
0.2464 USDT |
0.2381 USDT |
0.2422 USDT |
0.2450 USDT |
| 2022-10-23 |
0.2421 USDT |
50,876.5900 ZRX |
0.2429 USDT |
0.2373 USDT |
0.2393 USDT |
0.2446 USDT |
| 2022-10-22 |
0.2409 USDT |
44,108.4596 ZRX |
0.2409 USDT |
0.2376 USDT |
0.2387 USDT |
0.2425 USDT |
| 2022-10-21 |
0.2362 USDT |
146,837.1561 ZRX |
0.2427 USDT |
0.2267 USDT |
0.2330 USDT |
0.2393 USDT |
| 2022-10-20 |
0.2450 USDT |
103,029.0972 ZRX |
0.2431 USDT |
0.2399 USDT |
0.2431 USDT |
0.2435 USDT |
| 2022-10-19 |
0.2502 USDT |
52,803.6648 ZRX |
0.2537 USDT |
0.2481 USDT |
0.2484 USDT |
0.2497 USDT |
| 2022-10-18 |
0.2543 USDT |
69,331.3945 ZRX |
0.2552 USDT |
0.2493 USDT |
0.2515 USDT |
0.2535 USDT |
| 2022-10-17 |
0.2521 USDT |
35,741.2921 ZRX |
0.2507 USDT |
0.2477 USDT |
0.2492 USDT |
0.2552 USDT |
| 2022-10-16 |
0.2455 USDT |
13,843.7150 ZRX |
0.2449 USDT |
0.2436 USDT |
0.2470 USDT |
0.2500 USDT |
| 2022-10-15 |
0.2449 USDT |
17,415.3383 ZRX |
0.2443 USDT |
0.2418 USDT |
0.2439 USDT |
0.2472 USDT |
| 2022-10-14 |
0.2514 USDT |
50,216.4034 ZRX |
0.2470 USDT |
0.2437 USDT |
0.2455 USDT |
0.2443 USDT |
| 2022-10-13 |
0.2389 USDT |
312,827.7067 ZRX |
0.2523 USDT |
0.2299 USDT |
0.2370 USDT |
0.2494 USDT |
| 2022-10-12 |
0.2535 USDT |
72,537.7364 ZRX |
0.2523 USDT |
0.2510 USDT |
0.2523 USDT |
0.2528 USDT |
| 2022-10-11 |
0.2548 USDT |
138,380.0794 ZRX |
0.2587 USDT |
0.2501 USDT |
0.2540 USDT |
0.2549 USDT |
| 2022-10-10 |
0.2689 USDT |
95,616.5819 ZRX |
0.2729 USDT |
0.2639 USDT |
0.2663 USDT |
0.2657 USDT |
| 2022-10-09 |
0.2723 USDT |
155,213.1563 ZRX |
0.2704 USDT |
0.2694 USDT |
0.2701 USDT |
0.2750 USDT |
| 2022-10-08 |
0.2722 USDT |
169,174.7214 ZRX |
0.2656 USDT |
0.2656 USDT |
0.2682 USDT |
0.2701 USDT |
| 2022-10-07 |
0.2645 USDT |
72,107.3406 ZRX |
0.2657 USDT |
0.2607 USDT |
0.2634 USDT |
0.2647 USDT |
| 2022-10-06 |
0.2686 USDT |
51,664.1609 ZRX |
0.2694 USDT |
0.2658 USDT |
0.2672 USDT |
0.2670 USDT |
| 2022-10-05 |
0.2664 USDT |
30,801.4335 ZRX |
0.2715 USDT |
0.2624 USDT |
0.2642 USDT |
0.2680 USDT |
| 2022-10-04 |
0.2683 USDT |
43,408.7600 ZRX |
0.2655 USDT |
0.2637 USDT |
0.2648 USDT |
0.2704 USDT |
| 2022-10-03 |
0.2609 USDT |
64,647.1400 ZRX |
0.2592 USDT |
0.2556 USDT |
0.2597 USDT |
0.2639 USDT |
| 2022-10-02 |
0.2647 USDT |
69,079.1374 ZRX |
0.2677 USDT |
0.2585 USDT |
0.2625 USDT |
0.2594 USDT |
| 2022-10-01 |
0.2686 USDT |
34,874.9402 ZRX |
0.2677 USDT |
0.2662 USDT |
0.2682 USDT |
0.2665 USDT |
| 2022-09-30 |
0.2665 USDT |
166,716.4830 ZRX |
0.2702 USDT |
0.2631 USDT |
0.2663 USDT |
0.2679 USDT |
| 2022-09-29 |
0.2665 USDT |
139,646.2872 ZRX |
0.2674 USDT |
0.2615 USDT |
0.2654 USDT |
0.2683 USDT |
| 2022-09-28 |
0.2646 USDT |
205,164.2864 ZRX |
0.2662 USDT |
0.2576 USDT |
0.2596 USDT |
0.2692 USDT |
| 2022-09-27 |
0.2747 USDT |
161,749.9090 ZRX |
0.2694 USDT |
0.2625 USDT |
0.2650 USDT |
0.2655 USDT |
| 2022-09-26 |
0.2651 USDT |
121,981.0276 ZRX |
0.2671 USDT |
0.2598 USDT |
0.2627 USDT |
0.2661 USDT |
| 2022-09-25 |
0.2701 USDT |
69,960.6523 ZRX |
0.2724 USDT |
0.2644 USDT |
0.2691 USDT |
0.2691 USDT |
| 2022-09-24 |
0.2783 USDT |
61,863.0119 ZRX |
0.2794 USDT |
0.2757 USDT |
0.2772 USDT |
0.2770 USDT |
| 2022-09-23 |
0.2721 USDT |
107,758.9437 ZRX |
0.2773 USDT |
0.2652 USDT |
0.2702 USDT |
0.2781 USDT |
| 2022-09-22 |
0.2712 USDT |
98,657.5400 ZRX |
0.2584 USDT |
0.2583 USDT |
0.2610 USDT |
0.2763 USDT |
| 2022-09-21 |
0.2703 USDT |
298,299.6845 ZRX |
0.2681 USDT |
0.2612 USDT |
0.2657 USDT |
0.2711 USDT |
| 2022-09-20 |
0.2697 USDT |
173,026.2807 ZRX |
0.2724 USDT |
0.2630 USDT |
0.2671 USDT |
0.2695 USDT |
| 2022-09-19 |
0.2642 USDT |
369,311.9484 ZRX |
0.2672 USDT |
0.2579 USDT |
0.2607 USDT |
0.2717 USDT |
| 2022-09-18 |
0.2743 USDT |
429,915.7276 ZRX |
0.2912 USDT |
0.2645 USDT |
0.2692 USDT |
0.2672 USDT |
| 2022-09-17 |
0.2880 USDT |
42,431.4533 ZRX |
0.2829 USDT |
0.2829 USDT |
0.2839 USDT |
0.2906 USDT |