Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.3140 USDT |
5,138,190.2207 ZRX |
0.2938 USDT |
0.2932 USDT |
0.3026 USDT |
0.3223 USDT |
| 2024-11-05 |
0.2879 USDT |
2,362,148.9088 ZRX |
0.2797 USDT |
0.2781 USDT |
0.2822 USDT |
0.2938 USDT |
| 2024-11-04 |
0.2863 USDT |
3,664,084.2900 ZRX |
0.2909 USDT |
0.2729 USDT |
0.2801 USDT |
0.2800 USDT |
| 2024-11-03 |
0.2908 USDT |
3,156,516.3932 ZRX |
0.3020 USDT |
0.2805 USDT |
0.2866 USDT |
0.2915 USDT |
| 2024-11-02 |
0.3132 USDT |
604,704.0300 ZRX |
0.3113 USDT |
0.3111 USDT |
0.3135 USDT |
0.3116 USDT |
| 2024-11-01 |
0.3147 USDT |
4,060,105.6278 ZRX |
0.3180 USDT |
0.3064 USDT |
0.3100 USDT |
0.3097 USDT |
| 2024-10-31 |
0.3295 USDT |
2,163,555.4708 ZRX |
0.3391 USDT |
0.3155 USDT |
0.3181 USDT |
0.3177 USDT |
| 2024-10-30 |
0.3334 USDT |
1,638,747.9200 ZRX |
0.3371 USDT |
0.3264 USDT |
0.3308 USDT |
0.3337 USDT |
| 2024-10-29 |
0.3318 USDT |
2,099,330.9526 ZRX |
0.3209 USDT |
0.3196 USDT |
0.3231 USDT |
0.3338 USDT |
| 2024-10-28 |
0.3151 USDT |
3,171,536.8957 ZRX |
0.3218 USDT |
0.3052 USDT |
0.3107 USDT |
0.3200 USDT |
| 2024-10-27 |
0.3197 USDT |
1,762,951.3250 ZRX |
0.3166 USDT |
0.3136 USDT |
0.3166 USDT |
0.3242 USDT |
| 2024-10-26 |
0.3200 USDT |
2,780,020.2341 ZRX |
0.3204 USDT |
0.3112 USDT |
0.3156 USDT |
0.3141 USDT |
| 2024-10-25 |
0.3497 USDT |
2,503,196.6697 ZRX |
0.3420 USDT |
0.3348 USDT |
0.3443 USDT |
0.3440 USDT |
| 2024-10-24 |
0.3398 USDT |
2,213,720.1701 ZRX |
0.3387 USDT |
0.3306 USDT |
0.3339 USDT |
0.3459 USDT |
| 2024-10-23 |
0.3435 USDT |
3,636,250.9800 ZRX |
0.3513 USDT |
0.3297 USDT |
0.3359 USDT |
0.3352 USDT |
| 2024-10-22 |
0.3521 USDT |
2,201,492.5244 ZRX |
0.3606 USDT |
0.3417 USDT |
0.3482 USDT |
0.3417 USDT |
| 2024-10-21 |
0.3639 USDT |
4,183,423.0000 ZRX |
0.3550 USDT |
0.3499 USDT |
0.3550 USDT |
0.3571 USDT |
| 2024-10-20 |
0.3424 USDT |
2,265,202.0188 ZRX |
0.3358 USDT |
0.3303 USDT |
0.3319 USDT |
0.3527 USDT |
| 2024-10-19 |
0.3368 USDT |
2,401,410.2600 ZRX |
0.3356 USDT |
0.3320 USDT |
0.3343 USDT |
0.3357 USDT |
| 2024-10-18 |
0.3285 USDT |
2,795,036.0364 ZRX |
0.3197 USDT |
0.3189 USDT |
0.3212 USDT |
0.3356 USDT |
| 2024-10-17 |
0.3225 USDT |
1,484,499.6800 ZRX |
0.3282 USDT |
0.3135 USDT |
0.3165 USDT |
0.3164 USDT |
| 2024-10-16 |
0.3320 USDT |
3,896,899.6187 ZRX |
0.3360 USDT |
0.3263 USDT |
0.3302 USDT |
0.3306 USDT |
| 2024-10-15 |
0.3331 USDT |
994,993.4441 ZRX |
0.3356 USDT |
0.3231 USDT |
0.3272 USDT |
0.3263 USDT |
| 2024-10-14 |
0.3274 USDT |
1,957,836.9578 ZRX |
0.3248 USDT |
0.3194 USDT |
0.3225 USDT |
0.3336 USDT |
| 2024-10-13 |
0.3246 USDT |
1,601,045.5500 ZRX |
0.3236 USDT |
0.3171 USDT |
0.3223 USDT |
0.3175 USDT |
| 2024-10-12 |
0.3219 USDT |
795,953.3100 ZRX |
0.3165 USDT |
0.3161 USDT |
0.3186 USDT |
0.3237 USDT |
| 2024-10-11 |
0.3079 USDT |
1,783,356.0500 ZRX |
0.3045 USDT |
0.3021 USDT |
0.3051 USDT |
0.3145 USDT |
| 2024-10-10 |
0.3072 USDT |
912,296.2136 ZRX |
0.3077 USDT |
0.3040 USDT |
0.3071 USDT |
0.3092 USDT |
| 2024-10-09 |
0.3137 USDT |
686,258.8000 ZRX |
0.3114 USDT |
0.3094 USDT |
0.3126 USDT |
0.3138 USDT |
| 2024-10-08 |
0.3154 USDT |
812,778.1500 ZRX |
0.3153 USDT |
0.3102 USDT |
0.3133 USDT |
0.3126 USDT |
| 2024-10-07 |
0.3260 USDT |
775,803.8300 ZRX |
0.3241 USDT |
0.3209 USDT |
0.3254 USDT |
0.3258 USDT |
| 2024-10-06 |
0.3140 USDT |
793,046.2630 ZRX |
0.3101 USDT |
0.3076 USDT |
0.3106 USDT |
0.3229 USDT |
| 2024-10-05 |
0.3152 USDT |
485,087.4672 ZRX |
0.3142 USDT |
0.3117 USDT |
0.3147 USDT |
0.3177 USDT |
| 2024-10-04 |
0.3034 USDT |
1,517,276.5083 ZRX |
0.2961 USDT |
0.2935 USDT |
0.2964 USDT |
0.3081 USDT |
| 2024-10-03 |
0.2977 USDT |
1,602,865.7100 ZRX |
0.3031 USDT |
0.2862 USDT |
0.2901 USDT |
0.2880 USDT |
| 2024-10-02 |
0.3108 USDT |
4,949,242.6264 ZRX |
0.3067 USDT |
0.3016 USDT |
0.3088 USDT |
0.3036 USDT |
| 2024-10-01 |
0.3399 USDT |
2,915,612.5256 ZRX |
0.3348 USDT |
0.3148 USDT |
0.3264 USDT |
0.3205 USDT |
| 2024-09-30 |
0.3476 USDT |
2,626,678.0200 ZRX |
0.3607 USDT |
0.3367 USDT |
0.3402 USDT |
0.3406 USDT |
| 2024-09-29 |
0.3521 USDT |
2,313,842.6700 ZRX |
0.3556 USDT |
0.3443 USDT |
0.3488 USDT |
0.3601 USDT |
| 2024-09-28 |
0.3599 USDT |
2,292,520.4700 ZRX |
0.3670 USDT |
0.3493 USDT |
0.3548 USDT |
0.3533 USDT |
| 2024-09-27 |
0.3575 USDT |
3,741,025.1800 ZRX |
0.3560 USDT |
0.3469 USDT |
0.3510 USDT |
0.3669 USDT |
| 2024-09-26 |
0.3495 USDT |
3,554,476.7100 ZRX |
0.3471 USDT |
0.3393 USDT |
0.3440 USDT |
0.3528 USDT |
| 2024-09-25 |
0.3562 USDT |
2,844,924.5384 ZRX |
0.3401 USDT |
0.3401 USDT |
0.3518 USDT |
0.3529 USDT |
| 2024-09-24 |
0.3320 USDT |
1,921,624.7054 ZRX |
0.3334 USDT |
0.3251 USDT |
0.3296 USDT |
0.3385 USDT |
| 2024-09-23 |
0.3277 USDT |
1,794,922.4200 ZRX |
0.3238 USDT |
0.3165 USDT |
0.3245 USDT |
0.3287 USDT |
| 2024-09-22 |
0.3290 USDT |
1,056,306.5800 ZRX |
0.3449 USDT |
0.3204 USDT |
0.3225 USDT |
0.3224 USDT |
| 2024-09-21 |
0.3337 USDT |
1,701,728.0000 ZRX |
0.3278 USDT |
0.3221 USDT |
0.3270 USDT |
0.3384 USDT |
| 2024-09-20 |
0.3204 USDT |
1,740,493.1300 ZRX |
0.3148 USDT |
0.3087 USDT |
0.3129 USDT |
0.3193 USDT |
| 2024-09-19 |
0.3078 USDT |
2,777,608.6041 ZRX |
0.2964 USDT |
0.2951 USDT |
0.3004 USDT |
0.3129 USDT |
| 2024-09-18 |
0.2820 USDT |
1,170,916.1000 ZRX |
0.2847 USDT |
0.2732 USDT |
0.2761 USDT |
0.2758 USDT |