Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7493 USDT |
1,865,898.1862 ZRX |
0.7609 USDT |
0.7299 USDT |
0.7428 USDT |
0.7502 USDT |
| 2024-12-07 |
0.7792 USDT |
1,427,385.9589 ZRX |
0.7525 USDT |
0.7329 USDT |
0.7538 USDT |
0.7615 USDT |
| 2024-12-06 |
0.8147 USDT |
2,492,670.0504 ZRX |
0.6395 USDT |
0.6319 USDT |
0.7833 USDT |
0.7808 USDT |
| 2024-12-05 |
0.6540 USDT |
3,737,286.1420 ZRX |
0.6631 USDT |
0.6185 USDT |
0.6496 USDT |
0.6603 USDT |
| 2024-12-04 |
0.6671 USDT |
3,381,051.2317 ZRX |
0.6466 USDT |
0.6377 USDT |
0.6633 USDT |
0.6905 USDT |
| 2024-12-03 |
0.6356 USDT |
4,007,879.1482 ZRX |
0.6168 USDT |
0.5861 USDT |
0.6176 USDT |
0.6388 USDT |
| 2024-12-02 |
0.5623 USDT |
2,152,798.0743 ZRX |
0.5943 USDT |
0.5320 USDT |
0.5481 USDT |
0.5656 USDT |
| 2024-12-01 |
0.5849 USDT |
1,337,139.9237 ZRX |
0.5840 USDT |
0.5667 USDT |
0.5797 USDT |
0.5942 USDT |
| 2024-11-30 |
0.5720 USDT |
2,013,911.1961 ZRX |
0.5714 USDT |
0.5517 USDT |
0.5574 USDT |
0.5859 USDT |
| 2024-11-29 |
0.5512 USDT |
1,089,622.2801 ZRX |
0.5496 USDT |
0.5374 USDT |
0.5435 USDT |
0.5610 USDT |
| 2024-11-28 |
0.5516 USDT |
1,439,189.4736 ZRX |
0.5773 USDT |
0.5352 USDT |
0.5433 USDT |
0.5448 USDT |
| 2024-11-27 |
0.5432 USDT |
1,684,211.3464 ZRX |
0.6012 USDT |
0.5270 USDT |
0.5399 USDT |
0.5387 USDT |
| 2024-11-26 |
0.5151 USDT |
4,242,698.2139 ZRX |
0.4776 USDT |
0.4697 USDT |
0.4870 USDT |
0.5712 USDT |
| 2024-11-25 |
0.4979 USDT |
1,506,111.5666 ZRX |
0.5080 USDT |
0.4838 USDT |
0.4955 USDT |
0.5008 USDT |
| 2024-11-24 |
0.4890 USDT |
3,016,187.0404 ZRX |
0.4631 USDT |
0.4536 USDT |
0.4719 USDT |
0.4650 USDT |
| 2024-11-23 |
0.4612 USDT |
3,410,657.3790 ZRX |
0.4525 USDT |
0.4414 USDT |
0.4529 USDT |
0.4592 USDT |
| 2024-11-22 |
0.4387 USDT |
2,848,285.6565 ZRX |
0.4285 USDT |
0.4208 USDT |
0.4276 USDT |
0.4494 USDT |
| 2024-11-21 |
0.4202 USDT |
1,997,537.4995 ZRX |
0.4115 USDT |
0.4020 USDT |
0.4141 USDT |
0.4250 USDT |
| 2024-11-20 |
0.4200 USDT |
1,244,491.5775 ZRX |
0.4344 USDT |
0.4079 USDT |
0.4180 USDT |
0.4220 USDT |
| 2024-11-19 |
0.4450 USDT |
2,026,223.5597 ZRX |
0.4749 USDT |
0.4274 USDT |
0.4327 USDT |
0.4346 USDT |
| 2024-11-18 |
0.3918 USDT |
1,162,898.5700 ZRX |
0.3679 USDT |
0.3647 USDT |
0.3722 USDT |
0.4036 USDT |
| 2024-11-17 |
0.3850 USDT |
2,199,185.9100 ZRX |
0.4029 USDT |
0.3738 USDT |
0.3776 USDT |
0.3763 USDT |
| 2024-11-16 |
0.3707 USDT |
1,875,085.7259 ZRX |
0.3593 USDT |
0.3571 USDT |
0.3633 USDT |
0.3784 USDT |
| 2024-11-15 |
0.3455 USDT |
3,077,307.8415 ZRX |
0.3432 USDT |
0.3320 USDT |
0.3396 USDT |
0.3488 USDT |
| 2024-11-14 |
0.3545 USDT |
5,022,334.1300 ZRX |
0.3601 USDT |
0.3403 USDT |
0.3490 USDT |
0.3470 USDT |
| 2024-11-13 |
0.3618 USDT |
3,490,350.5700 ZRX |
0.3802 USDT |
0.3469 USDT |
0.3527 USDT |
0.3689 USDT |
| 2024-11-12 |
0.3749 USDT |
5,576,601.0818 ZRX |
0.3855 USDT |
0.3508 USDT |
0.3624 USDT |
0.3726 USDT |
| 2024-11-11 |
0.3675 USDT |
4,281,122.5018 ZRX |
0.3608 USDT |
0.3531 USDT |
0.3615 USDT |
0.3752 USDT |
| 2024-11-10 |
0.3428 USDT |
455,904.7132 ZRX |
0.3453 USDT |
0.3394 USDT |
0.3437 USDT |
0.3453 USDT |
| 2024-11-09 |
0.3329 USDT |
1,859,624.0400 ZRX |
0.3338 USDT |
0.3274 USDT |
0.3295 USDT |
0.3284 USDT |
| 2024-11-08 |
0.3285 USDT |
3,117,170.5500 ZRX |
0.3322 USDT |
0.3199 USDT |
0.3266 USDT |
0.3313 USDT |
| 2024-11-07 |
0.3260 USDT |
2,331,664.0520 ZRX |
0.3251 USDT |
0.3180 USDT |
0.3228 USDT |
0.3264 USDT |
| 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 |