Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.4303 USDT |
476,233.2359 ZRX |
0.4337 USDT |
0.4259 USDT |
0.4358 USDT |
0.4299 USDT |
| 2020-12-02 |
0.4246 USDT |
584,080.3067 ZRX |
0.4223 USDT |
0.4172 USDT |
0.4312 USDT |
0.4255 USDT |
| 2020-12-01 |
0.4053 USDT |
1,392,785.9528 ZRX |
0.4133 USDT |
0.3982 USDT |
0.4166 USDT |
0.3989 USDT |
| 2020-11-30 |
0.4254 USDT |
1,622,207.7496 ZRX |
0.4177 USDT |
0.4177 USDT |
0.4628 USDT |
0.4249 USDT |
| 2020-11-29 |
0.4102 USDT |
583,621.5374 ZRX |
0.4089 USDT |
0.4042 USDT |
0.4167 USDT |
0.4162 USDT |
| 2020-11-28 |
0.4207 USDT |
1,079,626.4709 ZRX |
0.4194 USDT |
0.4109 USDT |
0.4288 USDT |
0.4154 USDT |
| 2020-11-27 |
0.3945 USDT |
769,356.4721 ZRX |
0.3860 USDT |
0.3839 USDT |
0.4006 USDT |
0.3996 USDT |
| 2020-11-26 |
0.3922 USDT |
1,653,012.6455 ZRX |
0.4063 USDT |
0.3742 USDT |
0.4093 USDT |
0.4062 USDT |
| 2020-11-25 |
0.4851 USDT |
1,615,807.3583 ZRX |
0.5083 USDT |
0.4527 USDT |
0.5142 USDT |
0.4658 USDT |
| 2020-11-24 |
0.4604 USDT |
2,625,764.2765 ZRX |
0.4400 USDT |
0.4379 USDT |
0.5050 USDT |
0.4487 USDT |
| 2020-11-23 |
0.4475 USDT |
6,505,575.4219 ZRX |
0.4138 USDT |
0.4073 USDT |
0.4770 USDT |
0.4370 USDT |
| 2020-11-22 |
0.4252 USDT |
1,333,919.6439 ZRX |
0.4138 USDT |
0.4073 USDT |
0.4382 USDT |
0.4380 USDT |
| 2020-11-21 |
0.4041 USDT |
631,170.5391 ZRX |
0.3959 USDT |
0.3942 USDT |
0.4094 USDT |
0.4047 USDT |
| 2020-11-20 |
0.4115 USDT |
1,215,556.8941 ZRX |
0.4150 USDT |
0.4001 USDT |
0.4229 USDT |
0.4012 USDT |
| 2020-11-19 |
0.3772 USDT |
374,971.5494 ZRX |
0.3754 USDT |
0.3725 USDT |
0.3820 USDT |
0.3735 USDT |
| 2020-11-18 |
0.3698 USDT |
384,139.3368 ZRX |
0.3682 USDT |
0.3639 USDT |
0.3741 USDT |
0.3654 USDT |
| 2020-11-17 |
0.3612 USDT |
327,855.9900 ZRX |
0.3592 USDT |
0.3579 USDT |
0.3649 USDT |
0.3604 USDT |
| 2020-11-16 |
0.3773 USDT |
1,447,765.5208 ZRX |
0.3793 USDT |
0.3723 USDT |
0.3843 USDT |
0.3788 USDT |
| 2020-11-15 |
0.3733 USDT |
601,526.5408 ZRX |
0.3789 USDT |
0.3688 USDT |
0.3797 USDT |
0.3702 USDT |
| 2020-11-14 |
0.3601 USDT |
1,032,859.7727 ZRX |
0.3740 USDT |
0.3502 USDT |
0.3750 USDT |
0.3588 USDT |
| 2020-11-13 |
0.3703 USDT |
276,062.8534 ZRX |
0.3695 USDT |
0.3636 USDT |
0.3753 USDT |
0.3718 USDT |
| 2020-11-12 |
0.3788 USDT |
845,704.7505 ZRX |
0.3785 USDT |
0.3698 USDT |
0.3877 USDT |
0.3849 USDT |
| 2020-11-11 |
0.3601 USDT |
343,017.7200 ZRX |
0.3651 USDT |
0.3580 USDT |
0.3651 USDT |
0.3595 USDT |
| 2020-11-10 |
0.3749 USDT |
991,883.9663 ZRX |
0.3753 USDT |
0.3665 USDT |
0.3823 USDT |
0.3667 USDT |
| 2020-11-09 |
0.3821 USDT |
367,341.8806 ZRX |
0.3781 USDT |
0.3767 USDT |
0.3863 USDT |
0.3855 USDT |
| 2020-11-08 |
0.3509 USDT |
675,857.2528 ZRX |
0.3476 USDT |
0.3429 USDT |
0.3594 USDT |
0.3534 USDT |
| 2020-11-07 |
0.3688 USDT |
484,879.4200 ZRX |
0.3738 USDT |
0.3610 USDT |
0.3774 USDT |
0.3657 USDT |
| 2020-11-06 |
0.3526 USDT |
1,235,008.9735 ZRX |
0.3735 USDT |
0.3394 USDT |
0.3744 USDT |
0.3497 USDT |
| 2020-11-05 |
0.3682 USDT |
728,883.0459 ZRX |
0.3644 USDT |
0.3618 USDT |
0.3744 USDT |
0.3740 USDT |
| 2020-11-04 |
0.3355 USDT |
1,542,734.7100 ZRX |
0.3292 USDT |
0.3280 USDT |
0.3469 USDT |
0.3464 USDT |
| 2020-11-03 |
0.3158 USDT |
1,129,572.4169 ZRX |
0.3073 USDT |
0.3059 USDT |
0.3203 USDT |
0.3180 USDT |
| 2020-11-02 |
0.3233 USDT |
637,654.2800 ZRX |
0.3206 USDT |
0.3194 USDT |
0.3289 USDT |
0.3259 USDT |
| 2020-11-01 |
0.3376 USDT |
349,171.1378 ZRX |
0.3465 USDT |
0.3323 USDT |
0.3467 USDT |
0.3324 USDT |
| 2020-10-31 |
0.3347 USDT |
190,650.1372 ZRX |
0.3331 USDT |
0.3322 USDT |
0.3394 USDT |
0.3389 USDT |
| 2020-10-30 |
0.3251 USDT |
216,264.3901 ZRX |
0.3298 USDT |
0.3209 USDT |
0.3305 USDT |
0.3216 USDT |
| 2020-10-29 |
0.3244 USDT |
533,954.8731 ZRX |
0.3234 USDT |
0.3206 USDT |
0.3277 USDT |
0.3258 USDT |
| 2020-10-28 |
0.3376 USDT |
616,152.6967 ZRX |
0.3393 USDT |
0.3316 USDT |
0.3431 USDT |
0.3317 USDT |
| 2020-10-27 |
0.3369 USDT |
1,361,497.0221 ZRX |
0.3450 USDT |
0.3304 USDT |
0.3451 USDT |
0.3358 USDT |
| 2020-10-26 |
0.3641 USDT |
620,914.4300 ZRX |
0.3669 USDT |
0.3601 USDT |
0.3691 USDT |
0.3628 USDT |
| 2020-10-25 |
0.3577 USDT |
1,464,695.9765 ZRX |
0.3609 USDT |
0.3519 USDT |
0.3639 USDT |
0.3572 USDT |
| 2020-10-24 |
0.3699 USDT |
280,103.1489 ZRX |
0.3696 USDT |
0.3665 USDT |
0.3723 USDT |
0.3693 USDT |
| 2020-10-23 |
0.3807 USDT |
262,556.0300 ZRX |
0.3795 USDT |
0.3766 USDT |
0.3845 USDT |
0.3791 USDT |
| 2020-10-22 |
0.3750 USDT |
1,094,287.2181 ZRX |
0.3771 USDT |
0.3699 USDT |
0.3811 USDT |
0.3760 USDT |
| 2020-10-21 |
0.3851 USDT |
664,051.0168 ZRX |
0.3889 USDT |
0.3782 USDT |
0.3904 USDT |
0.3807 USDT |
| 2020-10-20 |
0.3790 USDT |
1,267,939.3105 ZRX |
0.3842 USDT |
0.3731 USDT |
0.3860 USDT |
0.3742 USDT |
| 2020-10-19 |
0.3621 USDT |
1,342,141.1328 ZRX |
0.3661 USDT |
0.3544 USDT |
0.3695 USDT |
0.3674 USDT |
| 2020-10-18 |
0.3936 USDT |
938,676.5875 ZRX |
0.3957 USDT |
0.3871 USDT |
0.3985 USDT |
0.3891 USDT |
| 2020-10-17 |
0.3877 USDT |
612,609.6000 ZRX |
0.3893 USDT |
0.3858 USDT |
0.3903 USDT |
0.3886 USDT |
| 2020-10-16 |
0.3805 USDT |
1,000,622.9772 ZRX |
0.3768 USDT |
0.3731 USDT |
0.3885 USDT |
0.3819 USDT |
| 2020-10-15 |
0.3970 USDT |
500,314.5422 ZRX |
0.3951 USDT |
0.3913 USDT |
0.4019 USDT |
0.3915 USDT |