Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
0.3750 USDT |
971,492.5600 ZRX |
0.3766 USDT |
0.3705 USDT |
0.3787 USDT |
0.3765 USDT |
| 2020-10-03 |
0.3753 USDT |
1,529,749.7600 ZRX |
0.3705 USDT |
0.3673 USDT |
0.3791 USDT |
0.3770 USDT |
| 2020-10-02 |
0.3838 USDT |
629,638.5100 ZRX |
0.3819 USDT |
0.3774 USDT |
0.3880 USDT |
0.3794 USDT |
| 2020-10-01 |
0.3834 USDT |
1,973,886.9174 ZRX |
0.3777 USDT |
0.3741 USDT |
0.3906 USDT |
0.3893 USDT |
| 2020-09-30 |
0.3983 USDT |
3,425,680.5581 ZRX |
0.4169 USDT |
0.3883 USDT |
0.4170 USDT |
0.3954 USDT |
| 2020-09-29 |
0.4033 USDT |
784,667.7725 ZRX |
0.4024 USDT |
0.3978 USDT |
0.4096 USDT |
0.4090 USDT |
| 2020-09-28 |
0.3961 USDT |
1,618,233.9739 ZRX |
0.3980 USDT |
0.3848 USDT |
0.4079 USDT |
0.4076 USDT |
| 2020-09-27 |
0.4313 USDT |
1,951,006.3080 ZRX |
0.4208 USDT |
0.4186 USDT |
0.4398 USDT |
0.4186 USDT |
| 2020-09-26 |
0.3913 USDT |
1,018,326.8487 ZRX |
0.3858 USDT |
0.3852 USDT |
0.3970 USDT |
0.3910 USDT |
| 2020-09-25 |
0.3965 USDT |
807,333.4270 ZRX |
0.4055 USDT |
0.3835 USDT |
0.4055 USDT |
0.3889 USDT |
| 2020-09-24 |
0.4069 USDT |
1,032,940.8064 ZRX |
0.3991 USDT |
0.3989 USDT |
0.4122 USDT |
0.4075 USDT |
| 2020-09-23 |
0.3736 USDT |
885,647.4305 ZRX |
0.3631 USDT |
0.3630 USDT |
0.3871 USDT |
0.3853 USDT |
| 2020-09-22 |
0.3522 USDT |
1,608,907.7363 ZRX |
0.3620 USDT |
0.3360 USDT |
0.3680 USDT |
0.3407 USDT |
| 2020-09-21 |
0.3818 USDT |
665,764.0543 ZRX |
0.3756 USDT |
0.3755 USDT |
0.3893 USDT |
0.3792 USDT |
| 2020-09-20 |
0.3711 USDT |
1,326,953.7506 ZRX |
0.3756 USDT |
0.3621 USDT |
0.3790 USDT |
0.3694 USDT |
| 2020-09-19 |
0.3977 USDT |
525,783.2943 ZRX |
0.4056 USDT |
0.3897 USDT |
0.4056 USDT |
0.3926 USDT |
| 2020-09-18 |
0.4217 USDT |
627,217.3007 ZRX |
0.4182 USDT |
0.4144 USDT |
0.4288 USDT |
0.4243 USDT |
| 2020-09-17 |
0.4197 USDT |
909,544.0305 ZRX |
0.4294 USDT |
0.4106 USDT |
0.4297 USDT |
0.4205 USDT |
| 2020-09-16 |
0.4353 USDT |
580,277.3000 ZRX |
0.4347 USDT |
0.4305 USDT |
0.4405 USDT |
0.4401 USDT |
| 2020-09-15 |
0.4314 USDT |
769,976.2800 ZRX |
0.4407 USDT |
0.4233 USDT |
0.4428 USDT |
0.4312 USDT |
| 2020-09-14 |
0.4509 USDT |
664,409.0225 ZRX |
0.4512 USDT |
0.4455 USDT |
0.4558 USDT |
0.4486 USDT |
| 2020-09-13 |
0.4803 USDT |
697,678.2374 ZRX |
0.4887 USDT |
0.4727 USDT |
0.4902 USDT |
0.4734 USDT |
| 2020-09-12 |
0.4772 USDT |
1,232,684.4059 ZRX |
0.4748 USDT |
0.4676 USDT |
0.4900 USDT |
0.4876 USDT |
| 2020-09-11 |
0.5145 USDT |
1,015,588.2040 ZRX |
0.5218 USDT |
0.5061 USDT |
0.5244 USDT |
0.5128 USDT |
| 2020-09-10 |
0.5064 USDT |
562,904.0407 ZRX |
0.5021 USDT |
0.4991 USDT |
0.5124 USDT |
0.5092 USDT |
| 2020-09-09 |
0.4735 USDT |
777,410.3346 ZRX |
0.4862 USDT |
0.4648 USDT |
0.4896 USDT |
0.4710 USDT |
| 2020-09-08 |
0.4626 USDT |
1,177,848.3737 ZRX |
0.4554 USDT |
0.4486 USDT |
0.4729 USDT |
0.4592 USDT |
| 2020-09-07 |
0.4300 USDT |
951,190.6382 ZRX |
0.4401 USDT |
0.4163 USDT |
0.4449 USDT |
0.4244 USDT |
| 2020-09-06 |
0.4435 USDT |
663,797.8268 ZRX |
0.4453 USDT |
0.4348 USDT |
0.4543 USDT |
0.4475 USDT |
| 2020-09-05 |
0.4556 USDT |
833,916.7490 ZRX |
0.4482 USDT |
0.4400 USDT |
0.4697 USDT |
0.4566 USDT |
| 2020-09-04 |
0.4244 USDT |
1,955,755.1752 ZRX |
0.4543 USDT |
0.4055 USDT |
0.4582 USDT |
0.4138 USDT |
| 2020-09-03 |
0.4928 USDT |
2,009,582.4002 ZRX |
0.4895 USDT |
0.4771 USDT |
0.5160 USDT |
0.5055 USDT |
| 2020-09-02 |
0.4820 USDT |
2,830,648.6616 ZRX |
0.4771 USDT |
0.4350 USDT |
0.5035 USDT |
0.4492 USDT |
| 2020-09-01 |
0.5417 USDT |
832,559.1235 ZRX |
0.5443 USDT |
0.5307 USDT |
0.5570 USDT |
0.5555 USDT |
| 2020-08-31 |
0.6102 USDT |
585,131.3724 ZRX |
0.6078 USDT |
0.6044 USDT |
0.6186 USDT |
0.6114 USDT |
| 2020-08-30 |
0.6178 USDT |
572,257.4586 ZRX |
0.6193 USDT |
0.6107 USDT |
0.6271 USDT |
0.6158 USDT |
| 2020-08-29 |
0.6364 USDT |
658,538.4883 ZRX |
0.6344 USDT |
0.6295 USDT |
0.6416 USDT |
0.6357 USDT |
| 2020-08-28 |
0.6567 USDT |
1,006,983.9085 ZRX |
0.6500 USDT |
0.6468 USDT |
0.6681 USDT |
0.6499 USDT |
| 2020-08-27 |
0.6334 USDT |
574,792.3051 ZRX |
0.6393 USDT |
0.6231 USDT |
0.6430 USDT |
0.6280 USDT |
| 2020-08-26 |
0.6031 USDT |
1,713,198.8626 ZRX |
0.6191 USDT |
0.5818 USDT |
0.6343 USDT |
0.6048 USDT |
| 2020-08-25 |
0.6761 USDT |
3,072,688.9105 ZRX |
0.6510 USDT |
0.6510 USDT |
0.6931 USDT |
0.6643 USDT |
| 2020-08-24 |
0.6324 USDT |
2,486,391.9923 ZRX |
0.6558 USDT |
0.6034 USDT |
0.6603 USDT |
0.6516 USDT |
| 2020-08-23 |
0.7310 USDT |
2,000,567.8447 ZRX |
0.7197 USDT |
0.7060 USDT |
0.7505 USDT |
0.7430 USDT |
| 2020-08-22 |
0.7260 USDT |
1,320,944.3300 ZRX |
0.7271 USDT |
0.7103 USDT |
0.7498 USDT |
0.7265 USDT |
| 2020-08-21 |
0.7029 USDT |
3,763,453.6258 ZRX |
0.6953 USDT |
0.6725 USDT |
0.7500 USDT |
0.7345 USDT |
| 2020-08-20 |
0.7921 USDT |
11,478,268.6638 ZRX |
0.8622 USDT |
0.7100 USDT |
0.8733 USDT |
0.7337 USDT |
| 2020-08-19 |
0.6170 USDT |
8,032,263.2731 ZRX |
0.5595 USDT |
0.5500 USDT |
0.6869 USDT |
0.6110 USDT |
| 2020-08-18 |
0.5133 USDT |
1,205,769.9381 ZRX |
0.5192 USDT |
0.4960 USDT |
0.5248 USDT |
0.5167 USDT |
| 2020-08-17 |
0.5524 USDT |
934,921.7132 ZRX |
0.5450 USDT |
0.5417 USDT |
0.5739 USDT |
0.5739 USDT |
| 2020-08-16 |
0.5694 USDT |
1,443,029.4864 ZRX |
0.5577 USDT |
0.5500 USDT |
0.5814 USDT |
0.5616 USDT |