Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2869 USDT |
409,693.6506 ZRX |
0.2930 USDT |
0.2784 USDT |
0.2825 USDT |
0.2828 USDT |
| 2022-09-14 |
0.2905 USDT |
196,189.8037 ZRX |
0.2884 USDT |
0.2843 USDT |
0.2904 USDT |
0.2909 USDT |
| 2022-09-13 |
0.3113 USDT |
408,313.3548 ZRX |
0.3201 USDT |
0.2888 USDT |
0.2912 USDT |
0.2902 USDT |
| 2022-09-12 |
0.3200 USDT |
320,713.3191 ZRX |
0.3129 USDT |
0.3080 USDT |
0.3129 USDT |
0.3187 USDT |
| 2022-09-11 |
0.3127 USDT |
99,054.4379 ZRX |
0.3122 USDT |
0.3025 USDT |
0.3090 USDT |
0.3132 USDT |
| 2022-09-10 |
0.3116 USDT |
149,792.5713 ZRX |
0.3131 USDT |
0.3065 USDT |
0.3079 USDT |
0.3131 USDT |
| 2022-09-09 |
0.3101 USDT |
243,989.8771 ZRX |
0.3044 USDT |
0.2995 USDT |
0.3037 USDT |
0.3105 USDT |
| 2022-09-08 |
0.2892 USDT |
321,424.6445 ZRX |
0.2839 USDT |
0.2798 USDT |
0.2851 USDT |
0.3053 USDT |
| 2022-09-07 |
0.2722 USDT |
217,705.7624 ZRX |
0.2727 USDT |
0.2650 USDT |
0.2682 USDT |
0.2795 USDT |
| 2022-09-06 |
0.2900 USDT |
400,067.5639 ZRX |
0.2990 USDT |
0.2768 USDT |
0.2800 USDT |
0.2781 USDT |
| 2022-09-05 |
0.2972 USDT |
132,923.0068 ZRX |
0.2995 USDT |
0.2907 USDT |
0.2919 USDT |
0.2939 USDT |
| 2022-09-04 |
0.2961 USDT |
95,132.3000 ZRX |
0.2930 USDT |
0.2907 USDT |
0.2927 USDT |
0.2975 USDT |
| 2022-09-03 |
0.2916 USDT |
74,602.8083 ZRX |
0.2925 USDT |
0.2879 USDT |
0.2907 USDT |
0.2922 USDT |
| 2022-09-02 |
0.2964 USDT |
150,624.2800 ZRX |
0.2972 USDT |
0.2880 USDT |
0.2905 USDT |
0.2905 USDT |
| 2022-09-01 |
0.2917 USDT |
129,903.7013 ZRX |
0.2974 USDT |
0.2860 USDT |
0.2911 USDT |
0.2920 USDT |
| 2022-08-31 |
0.3015 USDT |
128,250.2796 ZRX |
0.2990 USDT |
0.2950 USDT |
0.2980 USDT |
0.2969 USDT |
| 2022-08-30 |
0.3012 USDT |
144,917.4700 ZRX |
0.3049 USDT |
0.2905 USDT |
0.2936 USDT |
0.3005 USDT |
| 2022-08-29 |
0.2964 USDT |
116,149.9927 ZRX |
0.2911 USDT |
0.2876 USDT |
0.2901 USDT |
0.3018 USDT |
| 2022-08-28 |
0.2974 USDT |
71,182.3900 ZRX |
0.2963 USDT |
0.2937 USDT |
0.2970 USDT |
0.3002 USDT |
| 2022-08-27 |
0.2919 USDT |
123,380.9321 ZRX |
0.2889 USDT |
0.2848 USDT |
0.2895 USDT |
0.2976 USDT |
| 2022-08-26 |
0.3145 USDT |
387,534.8822 ZRX |
0.3207 USDT |
0.2940 USDT |
0.2970 USDT |
0.2969 USDT |
| 2022-08-25 |
0.3206 USDT |
363,760.1124 ZRX |
0.3092 USDT |
0.3092 USDT |
0.3119 USDT |
0.3219 USDT |
| 2022-08-24 |
0.3100 USDT |
114,634.3900 ZRX |
0.3110 USDT |
0.3021 USDT |
0.3042 USDT |
0.3105 USDT |
| 2022-08-23 |
0.3057 USDT |
638,736.7870 ZRX |
0.3050 USDT |
0.2935 USDT |
0.2972 USDT |
0.3111 USDT |
| 2022-08-22 |
0.2980 USDT |
505,375.8700 ZRX |
0.3086 USDT |
0.2922 USDT |
0.2968 USDT |
0.2987 USDT |
| 2022-08-21 |
0.3056 USDT |
72,219.6800 ZRX |
0.3008 USDT |
0.3008 USDT |
0.3043 USDT |
0.3099 USDT |
| 2022-08-20 |
0.3030 USDT |
610,839.4272 ZRX |
0.3026 USDT |
0.2935 USDT |
0.2972 USDT |
0.3008 USDT |
| 2022-08-19 |
0.3098 USDT |
383,404.2047 ZRX |
0.3336 USDT |
0.2996 USDT |
0.3057 USDT |
0.2997 USDT |
| 2022-08-18 |
0.3488 USDT |
294,736.7157 ZRX |
0.3476 USDT |
0.3439 USDT |
0.3472 USDT |
0.3479 USDT |
| 2022-08-17 |
0.3553 USDT |
185,531.2697 ZRX |
0.3619 USDT |
0.3421 USDT |
0.3463 USDT |
0.3458 USDT |
| 2022-08-16 |
0.3631 USDT |
218,683.1577 ZRX |
0.3715 USDT |
0.3568 USDT |
0.3606 USDT |
0.3597 USDT |
| 2022-08-15 |
0.3784 USDT |
362,886.1520 ZRX |
0.3745 USDT |
0.3675 USDT |
0.3708 USDT |
0.3740 USDT |
| 2022-08-14 |
0.3823 USDT |
172,350.2259 ZRX |
0.3872 USDT |
0.3686 USDT |
0.3732 USDT |
0.3731 USDT |
| 2022-08-13 |
0.3895 USDT |
363,801.5851 ZRX |
0.3874 USDT |
0.3839 USDT |
0.3875 USDT |
0.3874 USDT |
| 2022-08-12 |
0.3823 USDT |
1,128,681.5100 ZRX |
0.3757 USDT |
0.3732 USDT |
0.3791 USDT |
0.3831 USDT |
| 2022-08-11 |
0.3853 USDT |
1,354,175.3141 ZRX |
0.3688 USDT |
0.3679 USDT |
0.3754 USDT |
0.3766 USDT |
| 2022-08-10 |
0.3527 USDT |
512,360.8973 ZRX |
0.3441 USDT |
0.3360 USDT |
0.3404 USDT |
0.3658 USDT |
| 2022-08-09 |
0.3500 USDT |
217,681.9244 ZRX |
0.3625 USDT |
0.3361 USDT |
0.3429 USDT |
0.3455 USDT |
| 2022-08-08 |
0.3630 USDT |
185,045.4186 ZRX |
0.3538 USDT |
0.3531 USDT |
0.3572 USDT |
0.3619 USDT |
| 2022-08-07 |
0.3524 USDT |
199,368.1179 ZRX |
0.3531 USDT |
0.3436 USDT |
0.3508 USDT |
0.3574 USDT |
| 2022-08-06 |
0.3580 USDT |
96,448.7107 ZRX |
0.3582 USDT |
0.3520 USDT |
0.3573 USDT |
0.3560 USDT |
| 2022-08-05 |
0.3514 USDT |
335,384.9189 ZRX |
0.3403 USDT |
0.3403 USDT |
0.3432 USDT |
0.3571 USDT |
| 2022-08-04 |
0.3414 USDT |
772,588.6048 ZRX |
0.3356 USDT |
0.3353 USDT |
0.3379 USDT |
0.3379 USDT |
| 2022-08-03 |
0.3432 USDT |
688,625.3133 ZRX |
0.3401 USDT |
0.3329 USDT |
0.3388 USDT |
0.3460 USDT |
| 2022-08-02 |
0.3402 USDT |
1,645,165.8446 ZRX |
0.3625 USDT |
0.3290 USDT |
0.3341 USDT |
0.3441 USDT |
| 2022-08-01 |
0.3707 USDT |
1,663,976.0978 ZRX |
0.3880 USDT |
0.3531 USDT |
0.3573 USDT |
0.3587 USDT |
| 2022-07-31 |
0.3804 USDT |
3,168,553.8343 ZRX |
0.3486 USDT |
0.3410 USDT |
0.3459 USDT |
0.3769 USDT |
| 2022-07-30 |
0.3655 USDT |
3,911,420.6846 ZRX |
0.3314 USDT |
0.3314 USDT |
0.3521 USDT |
0.3503 USDT |
| 2022-07-29 |
0.3319 USDT |
2,238,609.2999 ZRX |
0.3316 USDT |
0.3204 USDT |
0.3262 USDT |
0.3336 USDT |
| 2022-07-28 |
0.3241 USDT |
1,227,747.2086 ZRX |
0.3085 USDT |
0.3063 USDT |
0.3076 USDT |
0.3315 USDT |