Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.6792 USDT |
689,845.1986 ZRX |
0.6870 USDT |
0.6528 USDT |
0.6597 USDT |
0.7045 USDT |
| 2022-04-17 |
0.7161 USDT |
156,801.4767 ZRX |
0.7278 USDT |
0.7076 USDT |
0.7108 USDT |
0.7095 USDT |
| 2022-04-16 |
0.7301 USDT |
152,229.9956 ZRX |
0.7394 USDT |
0.7102 USDT |
0.7196 USDT |
0.7277 USDT |
| 2022-04-15 |
0.7428 USDT |
281,537.0288 ZRX |
0.7433 USDT |
0.7194 USDT |
0.7288 USDT |
0.7333 USDT |
| 2022-04-14 |
0.7639 USDT |
589,583.0352 ZRX |
0.7609 USDT |
0.7357 USDT |
0.7443 USDT |
0.7514 USDT |
| 2022-04-13 |
0.7218 USDT |
711,172.8112 ZRX |
0.7119 USDT |
0.7044 USDT |
0.7169 USDT |
0.7436 USDT |
| 2022-04-12 |
0.6981 USDT |
434,852.4993 ZRX |
0.6845 USDT |
0.6612 USDT |
0.6666 USDT |
0.6976 USDT |
| 2022-04-11 |
0.7165 USDT |
829,172.0000 ZRX |
0.7485 USDT |
0.6770 USDT |
0.6918 USDT |
0.6958 USDT |
| 2022-04-10 |
0.7894 USDT |
153,302.3012 ZRX |
0.8016 USDT |
0.7626 USDT |
0.7703 USDT |
0.7855 USDT |
| 2022-04-09 |
0.7955 USDT |
960,350.6280 ZRX |
0.7747 USDT |
0.7713 USDT |
0.7939 USDT |
0.8017 USDT |
| 2022-04-08 |
0.7879 USDT |
2,166,782.1528 ZRX |
0.7493 USDT |
0.7475 USDT |
0.7761 USDT |
0.7704 USDT |
| 2022-04-07 |
0.7321 USDT |
522,593.9255 ZRX |
0.7035 USDT |
0.6913 USDT |
0.7156 USDT |
0.7360 USDT |
| 2022-04-06 |
0.7541 USDT |
586,910.6028 ZRX |
0.8040 USDT |
0.7041 USDT |
0.7242 USDT |
0.7268 USDT |
| 2022-04-05 |
0.8538 USDT |
295,307.3345 ZRX |
0.8922 USDT |
0.8180 USDT |
0.8277 USDT |
0.8232 USDT |
| 2022-04-04 |
0.8621 USDT |
1,166,342.1803 ZRX |
0.9123 USDT |
0.8192 USDT |
0.8413 USDT |
0.8890 USDT |
| 2022-04-03 |
0.8830 USDT |
2,764,166.9232 ZRX |
0.8505 USDT |
0.8249 USDT |
0.8652 USDT |
0.9136 USDT |
| 2022-04-02 |
0.8339 USDT |
931,355.3642 ZRX |
0.8161 USDT |
0.8031 USDT |
0.8210 USDT |
0.8608 USDT |
| 2022-04-01 |
0.8240 USDT |
1,735,711.5603 ZRX |
0.7739 USDT |
0.7302 USDT |
0.7460 USDT |
0.8055 USDT |
| 2022-03-31 |
0.8021 USDT |
2,014,163.5339 ZRX |
0.8187 USDT |
0.7538 USDT |
0.7686 USDT |
0.7821 USDT |
| 2022-03-30 |
0.7650 USDT |
2,648,606.7680 ZRX |
0.7297 USDT |
0.6939 USDT |
0.7109 USDT |
0.8168 USDT |
| 2022-03-29 |
0.7221 USDT |
903,396.0153 ZRX |
0.6962 USDT |
0.6918 USDT |
0.7048 USDT |
0.7204 USDT |
| 2022-03-28 |
0.7365 USDT |
1,756,238.0728 ZRX |
0.7269 USDT |
0.7166 USDT |
0.7282 USDT |
0.7344 USDT |
| 2022-03-27 |
0.7584 USDT |
6,277,939.3131 ZRX |
0.6253 USDT |
0.6230 USDT |
0.6698 USDT |
0.7224 USDT |
| 2022-03-26 |
0.6027 USDT |
486,280.7492 ZRX |
0.5845 USDT |
0.5780 USDT |
0.5828 USDT |
0.6080 USDT |
| 2022-03-25 |
0.5950 USDT |
433,648.7930 ZRX |
0.5905 USDT |
0.5705 USDT |
0.5808 USDT |
0.5817 USDT |
| 2022-03-24 |
0.5809 USDT |
250,471.5620 ZRX |
0.5898 USDT |
0.5666 USDT |
0.5755 USDT |
0.5862 USDT |
| 2022-03-23 |
0.5759 USDT |
235,124.2699 ZRX |
0.5610 USDT |
0.5524 USDT |
0.5599 USDT |
0.5891 USDT |
| 2022-03-22 |
0.5644 USDT |
390,502.9245 ZRX |
0.5502 USDT |
0.5471 USDT |
0.5499 USDT |
0.5614 USDT |
| 2022-03-21 |
0.5494 USDT |
315,153.2583 ZRX |
0.5493 USDT |
0.5290 USDT |
0.5363 USDT |
0.5478 USDT |
| 2022-03-20 |
0.5436 USDT |
149,440.4389 ZRX |
0.5474 USDT |
0.5302 USDT |
0.5381 USDT |
0.5543 USDT |
| 2022-03-19 |
0.5509 USDT |
326,748.0279 ZRX |
0.5385 USDT |
0.5329 USDT |
0.5341 USDT |
0.5482 USDT |
| 2022-03-18 |
0.5209 USDT |
246,262.4789 ZRX |
0.5167 USDT |
0.5059 USDT |
0.5089 USDT |
0.5378 USDT |
| 2022-03-17 |
0.5109 USDT |
156,110.5190 ZRX |
0.5113 USDT |
0.5029 USDT |
0.5078 USDT |
0.5173 USDT |
| 2022-03-16 |
0.4989 USDT |
667,609.8749 ZRX |
0.4904 USDT |
0.4859 USDT |
0.4920 USDT |
0.5084 USDT |
| 2022-03-15 |
0.4847 USDT |
231,964.0373 ZRX |
0.4909 USDT |
0.4712 USDT |
0.4747 USDT |
0.4914 USDT |
| 2022-03-14 |
0.4798 USDT |
117,676.7500 ZRX |
0.4735 USDT |
0.4700 USDT |
0.4738 USDT |
0.4801 USDT |
| 2022-03-13 |
0.4976 USDT |
126,852.3800 ZRX |
0.4961 USDT |
0.4858 USDT |
0.4890 USDT |
0.4889 USDT |
| 2022-03-12 |
0.4938 USDT |
91,093.5986 ZRX |
0.4886 USDT |
0.4880 USDT |
0.4919 USDT |
0.4988 USDT |
| 2022-03-11 |
0.4984 USDT |
276,903.3200 ZRX |
0.5028 USDT |
0.4838 USDT |
0.4886 USDT |
0.4910 USDT |
| 2022-03-10 |
0.5051 USDT |
907,073.0054 ZRX |
0.5248 USDT |
0.4855 USDT |
0.4945 USDT |
0.5047 USDT |
| 2022-03-09 |
0.5133 USDT |
1,088,831.2687 ZRX |
0.4983 USDT |
0.4924 USDT |
0.4983 USDT |
0.5170 USDT |
| 2022-03-08 |
0.4876 USDT |
353,654.2886 ZRX |
0.4725 USDT |
0.4692 USDT |
0.4791 USDT |
0.4878 USDT |
| 2022-03-07 |
0.4746 USDT |
902,607.9465 ZRX |
0.4798 USDT |
0.4602 USDT |
0.4693 USDT |
0.4724 USDT |
| 2022-03-06 |
0.4873 USDT |
218,736.4158 ZRX |
0.5013 USDT |
0.4802 USDT |
0.4849 USDT |
0.4887 USDT |
| 2022-03-05 |
0.4936 USDT |
209,425.2942 ZRX |
0.4921 USDT |
0.4799 USDT |
0.4885 USDT |
0.5004 USDT |
| 2022-03-04 |
0.5134 USDT |
507,467.1769 ZRX |
0.5353 USDT |
0.4919 USDT |
0.5013 USDT |
0.4965 USDT |
| 2022-03-03 |
0.5425 USDT |
753,473.9378 ZRX |
0.5711 USDT |
0.5258 USDT |
0.5304 USDT |
0.5270 USDT |
| 2022-03-02 |
0.5844 USDT |
1,778,170.8526 ZRX |
0.5734 USDT |
0.5504 USDT |
0.5565 USDT |
0.5747 USDT |
| 2022-03-01 |
0.5726 USDT |
506,753.0430 ZRX |
0.5757 USDT |
0.5607 USDT |
0.5709 USDT |
0.5723 USDT |
| 2022-02-28 |
0.5433 USDT |
594,006.4685 ZRX |
0.5206 USDT |
0.5143 USDT |
0.5214 USDT |
0.5556 USDT |