Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.7260 USDT |
566,070.8792 ZRX |
0.7526 USDT |
0.6825 USDT |
0.6956 USDT |
0.7159 USDT |
| 2022-01-07 |
0.7453 USDT |
1,033,657.9709 ZRX |
0.7991 USDT |
0.7100 USDT |
0.7393 USDT |
0.7621 USDT |
| 2022-01-06 |
0.7976 USDT |
845,306.1526 ZRX |
0.8253 USDT |
0.7657 USDT |
0.7856 USDT |
0.8013 USDT |
| 2022-01-05 |
0.9295 USDT |
658,930.5538 ZRX |
0.8901 USDT |
0.8832 USDT |
0.9016 USDT |
0.9091 USDT |
| 2022-01-04 |
0.9250 USDT |
520,315.2245 ZRX |
0.9458 USDT |
0.8954 USDT |
0.9153 USDT |
0.9153 USDT |
| 2022-01-03 |
0.9400 USDT |
2,213,068.6754 ZRX |
0.8880 USDT |
0.8864 USDT |
0.9099 USDT |
0.9349 USDT |
| 2022-01-02 |
0.8798 USDT |
977,604.3696 ZRX |
0.8732 USDT |
0.8452 USDT |
0.8616 USDT |
0.8929 USDT |
| 2022-01-01 |
0.8369 USDT |
796,547.8374 ZRX |
0.8059 USDT |
0.8056 USDT |
0.8165 USDT |
0.8489 USDT |
| 2021-12-31 |
0.8096 USDT |
917,976.9501 ZRX |
0.7952 USDT |
0.7738 USDT |
0.7837 USDT |
0.8060 USDT |
| 2021-12-30 |
0.7766 USDT |
509,934.2348 ZRX |
0.7611 USDT |
0.7464 USDT |
0.7573 USDT |
0.7968 USDT |
| 2021-12-29 |
0.7934 USDT |
946,815.0080 ZRX |
0.7984 USDT |
0.7578 USDT |
0.7754 USDT |
0.7711 USDT |
| 2021-12-28 |
0.8285 USDT |
1,014,302.4081 ZRX |
0.8758 USDT |
0.7948 USDT |
0.8065 USDT |
0.8112 USDT |
| 2021-12-27 |
0.8899 USDT |
477,569.9412 ZRX |
0.8790 USDT |
0.8736 USDT |
0.8813 USDT |
0.8978 USDT |
| 2021-12-26 |
0.8673 USDT |
434,038.5086 ZRX |
0.8621 USDT |
0.8429 USDT |
0.8545 USDT |
0.8781 USDT |
| 2021-12-25 |
0.8583 USDT |
259,882.0512 ZRX |
0.8499 USDT |
0.8430 USDT |
0.8542 USDT |
0.8661 USDT |
| 2021-12-24 |
0.8680 USDT |
571,194.0543 ZRX |
0.8864 USDT |
0.8421 USDT |
0.8585 USDT |
0.8478 USDT |
| 2021-12-23 |
0.8513 USDT |
1,219,291.3240 ZRX |
0.8244 USDT |
0.8110 USDT |
0.8255 USDT |
0.8886 USDT |
| 2021-12-22 |
0.8142 USDT |
703,673.8693 ZRX |
0.7839 USDT |
0.7816 USDT |
0.7874 USDT |
0.8408 USDT |
| 2021-12-21 |
0.7675 USDT |
536,955.5596 ZRX |
0.7555 USDT |
0.7472 USDT |
0.7516 USDT |
0.7800 USDT |
| 2021-12-20 |
0.7564 USDT |
1,295,293.7207 ZRX |
0.7699 USDT |
0.7236 USDT |
0.7366 USDT |
0.7505 USDT |
| 2021-12-19 |
0.7832 USDT |
475,998.4135 ZRX |
0.7850 USDT |
0.7666 USDT |
0.7761 USDT |
0.7833 USDT |
| 2021-12-18 |
0.7780 USDT |
1,021,784.2553 ZRX |
0.7722 USDT |
0.7489 USDT |
0.7633 USDT |
0.7890 USDT |
| 2021-12-17 |
0.7716 USDT |
824,973.5424 ZRX |
0.7791 USDT |
0.7339 USDT |
0.7606 USDT |
0.7725 USDT |
| 2021-12-16 |
0.7966 USDT |
418,268.4083 ZRX |
0.7902 USDT |
0.7701 USDT |
0.7828 USDT |
0.7805 USDT |
| 2021-12-15 |
0.7661 USDT |
958,101.3149 ZRX |
0.7662 USDT |
0.7188 USDT |
0.7256 USDT |
0.7864 USDT |
| 2021-12-14 |
0.7596 USDT |
613,309.9126 ZRX |
0.7512 USDT |
0.7338 USDT |
0.7509 USDT |
0.7760 USDT |
| 2021-12-13 |
0.7979 USDT |
840,565.0378 ZRX |
0.8382 USDT |
0.7429 USDT |
0.7575 USDT |
0.7575 USDT |
| 2021-12-12 |
0.8359 USDT |
342,486.2571 ZRX |
0.8481 USDT |
0.8111 USDT |
0.8179 USDT |
0.8395 USDT |
| 2021-12-11 |
0.8207 USDT |
707,931.5484 ZRX |
0.7976 USDT |
0.7832 USDT |
0.8116 USDT |
0.8406 USDT |
| 2021-12-10 |
0.8520 USDT |
1,319,971.7041 ZRX |
0.8634 USDT |
0.8140 USDT |
0.8273 USDT |
0.8322 USDT |
| 2021-12-09 |
0.9089 USDT |
3,625,412.3051 ZRX |
0.9156 USDT |
0.8552 USDT |
0.8689 USDT |
0.8594 USDT |
| 2021-12-08 |
0.8959 USDT |
1,881,935.9957 ZRX |
0.8995 USDT |
0.8504 USDT |
0.8703 USDT |
0.9053 USDT |
| 2021-12-07 |
0.9103 USDT |
2,388,787.2444 ZRX |
0.8592 USDT |
0.8541 USDT |
0.8740 USDT |
0.8979 USDT |
| 2021-12-06 |
0.8001 USDT |
4,224,924.5005 ZRX |
0.8352 USDT |
0.7585 USDT |
0.7803 USDT |
0.8485 USDT |
| 2021-12-05 |
0.8575 USDT |
2,440,001.1853 ZRX |
0.8939 USDT |
0.8018 USDT |
0.8242 USDT |
0.8299 USDT |
| 2021-12-04 |
0.8728 USDT |
5,449,786.1373 ZRX |
1.0426 USDT |
0.7000 USDT |
0.8561 USDT |
0.8877 USDT |
| 2021-12-03 |
1.0793 USDT |
1,124,429.2838 ZRX |
1.1163 USDT |
1.0151 USDT |
1.0470 USDT |
1.0470 USDT |
| 2021-12-02 |
1.1178 USDT |
967,174.3019 ZRX |
1.1534 USDT |
1.0946 USDT |
1.1106 USDT |
1.1153 USDT |
| 2021-12-01 |
1.1687 USDT |
999,668.3710 ZRX |
1.1802 USDT |
1.1515 USDT |
1.1639 USDT |
1.1577 USDT |
| 2021-11-30 |
1.1899 USDT |
1,208,029.7484 ZRX |
1.2011 USDT |
1.1409 USDT |
1.1583 USDT |
1.1980 USDT |
| 2021-11-29 |
1.1632 USDT |
1,114,133.8157 ZRX |
1.1734 USDT |
1.1286 USDT |
1.1468 USDT |
1.2030 USDT |
| 2021-11-28 |
1.1499 USDT |
3,167,343.5014 ZRX |
1.2383 USDT |
1.0776 USDT |
1.1129 USDT |
1.1316 USDT |
| 2021-11-27 |
1.1716 USDT |
5,571,276.0688 ZRX |
1.0920 USDT |
1.0913 USDT |
1.1360 USDT |
1.2146 USDT |
| 2021-11-26 |
1.1308 USDT |
9,368,719.6076 ZRX |
1.1689 USDT |
1.0441 USDT |
1.0817 USDT |
1.0894 USDT |
| 2021-11-25 |
1.1656 USDT |
4,171,298.7985 ZRX |
1.1636 USDT |
1.1364 USDT |
1.1517 USDT |
1.1602 USDT |
| 2021-11-24 |
1.1223 USDT |
4,656,042.3153 ZRX |
1.1235 USDT |
1.0578 USDT |
1.0746 USDT |
1.1612 USDT |
| 2021-11-23 |
1.1058 USDT |
2,421,547.2990 ZRX |
1.0772 USDT |
1.0685 USDT |
1.0858 USDT |
1.1265 USDT |
| 2021-11-22 |
1.0914 USDT |
1,069,928.8260 ZRX |
1.1183 USDT |
1.0628 USDT |
1.0777 USDT |
1.0813 USDT |
| 2021-11-21 |
1.1314 USDT |
541,560.9627 ZRX |
1.1541 USDT |
1.1123 USDT |
1.1250 USDT |
1.1463 USDT |
| 2021-11-20 |
1.1402 USDT |
744,703.3587 ZRX |
1.1410 USDT |
1.0992 USDT |
1.1137 USDT |
1.1404 USDT |