Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.4036 USDT |
397,320.2590 ZRX |
0.4287 USDT |
0.3935 USDT |
0.3974 USDT |
0.4134 USDT |
| 2022-06-06 |
0.4236 USDT |
754,087.3904 ZRX |
0.4075 USDT |
0.4050 USDT |
0.4197 USDT |
0.4248 USDT |
| 2022-06-05 |
0.3992 USDT |
775,694.6233 ZRX |
0.3954 USDT |
0.3824 USDT |
0.3884 USDT |
0.4108 USDT |
| 2022-06-04 |
0.3877 USDT |
279,090.7241 ZRX |
0.3941 USDT |
0.3792 USDT |
0.3860 USDT |
0.3911 USDT |
| 2022-06-03 |
0.3934 USDT |
313,057.7413 ZRX |
0.4152 USDT |
0.3837 USDT |
0.3872 USDT |
0.3965 USDT |
| 2022-06-02 |
0.3953 USDT |
1,593,438.4562 ZRX |
0.3990 USDT |
0.3817 USDT |
0.3951 USDT |
0.4060 USDT |
| 2022-06-01 |
0.4314 USDT |
1,252,536.4058 ZRX |
0.4207 USDT |
0.3996 USDT |
0.4027 USDT |
0.4017 USDT |
| 2022-05-31 |
0.4219 USDT |
970,800.3798 ZRX |
0.4280 USDT |
0.4065 USDT |
0.4168 USDT |
0.4177 USDT |
| 2022-05-30 |
0.4111 USDT |
719,255.5471 ZRX |
0.3906 USDT |
0.3858 USDT |
0.3922 USDT |
0.4197 USDT |
| 2022-05-29 |
0.3835 USDT |
571,110.7680 ZRX |
0.3798 USDT |
0.3714 USDT |
0.3757 USDT |
0.3899 USDT |
| 2022-05-28 |
0.3768 USDT |
611,968.3838 ZRX |
0.3691 USDT |
0.3614 USDT |
0.3719 USDT |
0.3798 USDT |
| 2022-05-27 |
0.3740 USDT |
1,306,733.9754 ZRX |
0.3864 USDT |
0.3580 USDT |
0.3694 USDT |
0.3733 USDT |
| 2022-05-26 |
0.3898 USDT |
1,437,662.8583 ZRX |
0.4200 USDT |
0.3667 USDT |
0.3853 USDT |
0.3878 USDT |
| 2022-05-25 |
0.4228 USDT |
409,721.2686 ZRX |
0.4296 USDT |
0.4035 USDT |
0.4133 USDT |
0.4149 USDT |
| 2022-05-24 |
0.4233 USDT |
760,868.8519 ZRX |
0.4206 USDT |
0.3933 USDT |
0.4080 USDT |
0.4208 USDT |
| 2022-05-23 |
0.4715 USDT |
1,063,403.0450 ZRX |
0.4502 USDT |
0.4392 USDT |
0.4481 USDT |
0.4468 USDT |
| 2022-05-22 |
0.4402 USDT |
1,102,549.1100 ZRX |
0.4415 USDT |
0.4276 USDT |
0.4345 USDT |
0.4436 USDT |
| 2022-05-21 |
0.4316 USDT |
629,710.7797 ZRX |
0.4465 USDT |
0.4191 USDT |
0.4251 USDT |
0.4335 USDT |
| 2022-05-20 |
0.4475 USDT |
1,578,318.8370 ZRX |
0.3912 USDT |
0.3896 USDT |
0.4068 USDT |
0.4518 USDT |
| 2022-05-19 |
0.3767 USDT |
1,549,098.9165 ZRX |
0.3723 USDT |
0.3552 USDT |
0.3645 USDT |
0.3789 USDT |
| 2022-05-18 |
0.3951 USDT |
817,464.0202 ZRX |
0.4256 USDT |
0.3705 USDT |
0.3801 USDT |
0.3810 USDT |
| 2022-05-17 |
0.4084 USDT |
408,329.4852 ZRX |
0.4024 USDT |
0.3932 USDT |
0.4088 USDT |
0.4235 USDT |
| 2022-05-16 |
0.4099 USDT |
1,274,198.2721 ZRX |
0.4444 USDT |
0.3879 USDT |
0.3992 USDT |
0.3989 USDT |
| 2022-05-15 |
0.4231 USDT |
1,030,123.1450 ZRX |
0.4191 USDT |
0.4058 USDT |
0.4138 USDT |
0.4358 USDT |
| 2022-05-14 |
0.3804 USDT |
2,142,348.0898 ZRX |
0.3675 USDT |
0.3557 USDT |
0.3616 USDT |
0.4192 USDT |
| 2022-05-13 |
0.3799 USDT |
1,478,167.9410 ZRX |
0.3354 USDT |
0.3299 USDT |
0.3463 USDT |
0.3751 USDT |
| 2022-05-12 |
0.3359 USDT |
5,443,908.2544 ZRX |
0.3884 USDT |
0.2970 USDT |
0.3277 USDT |
0.3382 USDT |
| 2022-05-11 |
0.4316 USDT |
5,225,180.6100 ZRX |
0.5062 USDT |
0.3537 USDT |
0.3776 USDT |
0.3608 USDT |
| 2022-05-10 |
0.5226 USDT |
2,687,676.7359 ZRX |
0.5011 USDT |
0.4800 USDT |
0.5104 USDT |
0.5078 USDT |
| 2022-05-09 |
0.5514 USDT |
1,094,850.1751 ZRX |
0.6274 USDT |
0.4973 USDT |
0.5182 USDT |
0.5339 USDT |
| 2022-05-08 |
0.6364 USDT |
633,327.5710 ZRX |
0.6677 USDT |
0.6135 USDT |
0.6322 USDT |
0.6235 USDT |
| 2022-05-07 |
0.6944 USDT |
621,167.0240 ZRX |
0.7032 USDT |
0.6520 USDT |
0.6627 USDT |
0.6625 USDT |
| 2022-05-06 |
0.7056 USDT |
841,779.5999 ZRX |
0.7155 USDT |
0.6777 USDT |
0.6941 USDT |
0.7111 USDT |
| 2022-05-05 |
0.7622 USDT |
1,725,472.3932 ZRX |
0.8000 USDT |
0.6857 USDT |
0.7019 USDT |
0.7108 USDT |
| 2022-05-04 |
0.7433 USDT |
1,465,293.6672 ZRX |
0.6946 USDT |
0.6946 USDT |
0.7177 USDT |
0.7888 USDT |
| 2022-05-03 |
0.7139 USDT |
927,173.1429 ZRX |
0.7192 USDT |
0.6757 USDT |
0.6850 USDT |
0.6953 USDT |
| 2022-05-02 |
0.7314 USDT |
2,078,624.7916 ZRX |
0.7157 USDT |
0.6877 USDT |
0.6999 USDT |
0.7195 USDT |
| 2022-05-01 |
0.7215 USDT |
2,187,970.0564 ZRX |
0.7526 USDT |
0.6832 USDT |
0.6965 USDT |
0.7096 USDT |
| 2022-04-30 |
0.8003 USDT |
2,572,382.2436 ZRX |
0.7442 USDT |
0.7408 USDT |
0.7662 USDT |
0.8189 USDT |
| 2022-04-29 |
0.7886 USDT |
669,953.9496 ZRX |
0.8151 USDT |
0.7417 USDT |
0.7539 USDT |
0.7516 USDT |
| 2022-04-28 |
0.8695 USDT |
1,367,004.6836 ZRX |
0.8749 USDT |
0.8054 USDT |
0.8189 USDT |
0.8058 USDT |
| 2022-04-27 |
0.8576 USDT |
3,452,690.2758 ZRX |
0.8314 USDT |
0.8076 USDT |
0.8445 USDT |
0.8507 USDT |
| 2022-04-26 |
0.8233 USDT |
3,480,201.7272 ZRX |
0.7784 USDT |
0.7470 USDT |
0.7527 USDT |
0.8408 USDT |
| 2022-04-25 |
0.7626 USDT |
849,599.8926 ZRX |
0.8109 USDT |
0.7335 USDT |
0.7457 USDT |
0.7725 USDT |
| 2022-04-24 |
0.8328 USDT |
858,519.9726 ZRX |
0.8379 USDT |
0.8000 USDT |
0.8133 USDT |
0.8145 USDT |
| 2022-04-23 |
0.8861 USDT |
2,002,938.5067 ZRX |
0.8632 USDT |
0.8305 USDT |
0.8565 USDT |
0.8378 USDT |
| 2022-04-22 |
0.9135 USDT |
2,124,650.2059 ZRX |
0.9465 USDT |
0.8523 USDT |
0.8755 USDT |
0.8555 USDT |
| 2022-04-21 |
1.0808 USDT |
6,450,663.6661 ZRX |
1.0988 USDT |
0.9658 USDT |
0.9886 USDT |
0.9853 USDT |
| 2022-04-20 |
0.8400 USDT |
3,180,428.3414 ZRX |
0.7302 USDT |
0.7017 USDT |
0.7147 USDT |
0.9329 USDT |
| 2022-04-19 |
0.7128 USDT |
270,112.6301 ZRX |
0.7130 USDT |
0.6923 USDT |
0.6981 USDT |
0.7248 USDT |