Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.5450 USDT |
1,465,966.1212 ZRX |
0.5445 USDT |
0.5122 USDT |
0.5252 USDT |
0.5254 USDT |
| 2022-02-26 |
0.5475 USDT |
523,561.4314 ZRX |
0.5381 USDT |
0.5374 USDT |
0.5415 USDT |
0.5406 USDT |
| 2022-02-25 |
0.5218 USDT |
501,795.6124 ZRX |
0.5095 USDT |
0.4960 USDT |
0.5071 USDT |
0.5322 USDT |
| 2022-02-24 |
0.4812 USDT |
1,534,758.0870 ZRX |
0.5251 USDT |
0.4507 USDT |
0.4637 USDT |
0.5113 USDT |
| 2022-02-23 |
0.5519 USDT |
319,229.6765 ZRX |
0.5419 USDT |
0.5342 USDT |
0.5397 USDT |
0.5379 USDT |
| 2022-02-22 |
0.5249 USDT |
529,680.8287 ZRX |
0.5195 USDT |
0.5010 USDT |
0.5073 USDT |
0.5455 USDT |
| 2022-02-21 |
0.5726 USDT |
983,743.0523 ZRX |
0.5716 USDT |
0.5425 USDT |
0.5512 USDT |
0.5513 USDT |
| 2022-02-20 |
0.5659 USDT |
324,394.4310 ZRX |
0.5940 USDT |
0.5500 USDT |
0.5594 USDT |
0.5660 USDT |
| 2022-02-19 |
0.5862 USDT |
336,302.3459 ZRX |
0.5960 USDT |
0.5618 USDT |
0.5675 USDT |
0.5888 USDT |
| 2022-02-18 |
0.6184 USDT |
481,277.3935 ZRX |
0.6209 USDT |
0.5908 USDT |
0.5970 USDT |
0.5943 USDT |
| 2022-02-17 |
0.6369 USDT |
564,237.7983 ZRX |
0.6771 USDT |
0.6084 USDT |
0.6207 USDT |
0.6153 USDT |
| 2022-02-16 |
0.6767 USDT |
828,682.3900 ZRX |
0.6407 USDT |
0.6309 USDT |
0.6355 USDT |
0.6843 USDT |
| 2022-02-15 |
0.6227 USDT |
399,056.3982 ZRX |
0.5938 USDT |
0.5902 USDT |
0.5957 USDT |
0.6312 USDT |
| 2022-02-14 |
0.5888 USDT |
182,698.2603 ZRX |
0.6109 USDT |
0.5761 USDT |
0.5838 USDT |
0.5936 USDT |
| 2022-02-13 |
0.6127 USDT |
321,252.5981 ZRX |
0.6185 USDT |
0.5917 USDT |
0.6011 USDT |
0.6121 USDT |
| 2022-02-12 |
0.6138 USDT |
100,498.3819 ZRX |
0.6143 USDT |
0.5987 USDT |
0.6103 USDT |
0.6257 USDT |
| 2022-02-11 |
0.6566 USDT |
269,774.9642 ZRX |
0.6778 USDT |
0.6196 USDT |
0.6350 USDT |
0.6253 USDT |
| 2022-02-10 |
0.6992 USDT |
661,094.5211 ZRX |
0.7057 USDT |
0.6642 USDT |
0.6842 USDT |
0.6776 USDT |
| 2022-02-09 |
0.6888 USDT |
249,534.9437 ZRX |
0.6826 USDT |
0.6638 USDT |
0.6750 USDT |
0.7059 USDT |
| 2022-02-08 |
0.6676 USDT |
503,200.0469 ZRX |
0.6803 USDT |
0.6464 USDT |
0.6534 USDT |
0.6744 USDT |
| 2022-02-07 |
0.6840 USDT |
1,442,381.2509 ZRX |
0.6601 USDT |
0.6431 USDT |
0.6507 USDT |
0.6779 USDT |
| 2022-02-06 |
0.6471 USDT |
246,453.5159 ZRX |
0.6522 USDT |
0.6268 USDT |
0.6367 USDT |
0.6571 USDT |
| 2022-02-05 |
0.6580 USDT |
579,661.4484 ZRX |
0.6438 USDT |
0.6326 USDT |
0.6437 USDT |
0.6582 USDT |
| 2022-02-04 |
0.6147 USDT |
688,360.1122 ZRX |
0.6112 USDT |
0.5947 USDT |
0.6053 USDT |
0.6393 USDT |
| 2022-02-03 |
0.5929 USDT |
535,246.2724 ZRX |
0.5711 USDT |
0.5698 USDT |
0.5731 USDT |
0.6075 USDT |
| 2022-02-02 |
0.5825 USDT |
466,289.0583 ZRX |
0.5817 USDT |
0.5610 USDT |
0.5698 USDT |
0.5896 USDT |
| 2022-02-01 |
0.5862 USDT |
269,143.0814 ZRX |
0.5660 USDT |
0.5660 USDT |
0.5703 USDT |
0.5876 USDT |
| 2022-01-31 |
0.5455 USDT |
202,835.3459 ZRX |
0.5539 USDT |
0.5232 USDT |
0.5320 USDT |
0.5640 USDT |
| 2022-01-30 |
0.5608 USDT |
571,757.6908 ZRX |
0.5650 USDT |
0.5388 USDT |
0.5468 USDT |
0.5437 USDT |
| 2022-01-29 |
0.5584 USDT |
283,361.5412 ZRX |
0.5442 USDT |
0.5419 USDT |
0.5491 USDT |
0.5701 USDT |
| 2022-01-28 |
0.5243 USDT |
435,573.7840 ZRX |
0.5286 USDT |
0.5092 USDT |
0.5181 USDT |
0.5416 USDT |
| 2022-01-27 |
0.5435 USDT |
1,622,021.1431 ZRX |
0.5285 USDT |
0.5016 USDT |
0.5096 USDT |
0.5063 USDT |
| 2022-01-26 |
0.5455 USDT |
1,068,988.2960 ZRX |
0.5209 USDT |
0.5153 USDT |
0.5222 USDT |
0.5271 USDT |
| 2022-01-25 |
0.5090 USDT |
710,141.6061 ZRX |
0.5053 USDT |
0.4901 USDT |
0.4955 USDT |
0.5161 USDT |
| 2022-01-24 |
0.4718 USDT |
1,338,600.9791 ZRX |
0.5430 USDT |
0.4488 USDT |
0.4619 USDT |
0.5042 USDT |
| 2022-01-23 |
0.5343 USDT |
769,994.1398 ZRX |
0.5184 USDT |
0.5113 USDT |
0.5207 USDT |
0.5441 USDT |
| 2022-01-22 |
0.5230 USDT |
3,306,540.6661 ZRX |
0.5577 USDT |
0.4648 USDT |
0.5090 USDT |
0.5180 USDT |
| 2022-01-21 |
0.5785 USDT |
1,167,878.6636 ZRX |
0.6551 USDT |
0.5390 USDT |
0.5675 USDT |
0.5539 USDT |
| 2022-01-20 |
0.7020 USDT |
235,998.9489 ZRX |
0.6863 USDT |
0.6798 USDT |
0.6878 USDT |
0.7017 USDT |
| 2022-01-19 |
0.6954 USDT |
346,293.5739 ZRX |
0.7191 USDT |
0.6790 USDT |
0.6863 USDT |
0.6875 USDT |
| 2022-01-18 |
0.7057 USDT |
343,689.9059 ZRX |
0.7283 USDT |
0.6912 USDT |
0.7002 USDT |
0.7230 USDT |
| 2022-01-17 |
0.7377 USDT |
299,550.3432 ZRX |
0.7662 USDT |
0.7137 USDT |
0.7257 USDT |
0.7249 USDT |
| 2022-01-16 |
0.7631 USDT |
565,875.8864 ZRX |
0.7577 USDT |
0.7396 USDT |
0.7472 USDT |
0.7614 USDT |
| 2022-01-15 |
0.7523 USDT |
243,585.3808 ZRX |
0.7488 USDT |
0.7362 USDT |
0.7404 USDT |
0.7568 USDT |
| 2022-01-14 |
0.7363 USDT |
436,506.2147 ZRX |
0.7371 USDT |
0.7129 USDT |
0.7200 USDT |
0.7488 USDT |
| 2022-01-13 |
0.7738 USDT |
490,633.5471 ZRX |
0.7542 USDT |
0.7344 USDT |
0.7420 USDT |
0.7354 USDT |
| 2022-01-12 |
0.7386 USDT |
228,892.3969 ZRX |
0.7195 USDT |
0.7195 USDT |
0.7238 USDT |
0.7534 USDT |
| 2022-01-11 |
0.7053 USDT |
210,818.4957 ZRX |
0.6888 USDT |
0.6783 USDT |
0.6893 USDT |
0.7166 USDT |
| 2022-01-10 |
0.6835 USDT |
519,397.2096 ZRX |
0.7240 USDT |
0.6528 USDT |
0.6801 USDT |
0.6890 USDT |
| 2022-01-09 |
0.7269 USDT |
222,801.7730 ZRX |
0.7089 USDT |
0.7047 USDT |
0.7178 USDT |
0.7370 USDT |