Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
0.3712 USDT |
244,234.8507 ZRX |
0.3742 USDT |
0.3660 USDT |
0.3763 USDT |
0.3711 USDT |
| 2020-05-16 |
0.3783 USDT |
712,403.5259 ZRX |
0.3845 USDT |
0.3720 USDT |
0.3857 USDT |
0.3723 USDT |
| 2020-05-15 |
0.3867 USDT |
473,704.0837 ZRX |
0.3896 USDT |
0.3800 USDT |
0.3951 USDT |
0.3868 USDT |
| 2020-05-14 |
0.4014 USDT |
1,892,956.4898 ZRX |
0.3957 USDT |
0.3822 USDT |
0.4179 USDT |
0.3960 USDT |
| 2020-05-13 |
0.3443 USDT |
730,231.8511 ZRX |
0.3423 USDT |
0.3373 USDT |
0.3512 USDT |
0.3408 USDT |
| 2020-05-12 |
0.3521 USDT |
928,141.2325 ZRX |
0.3564 USDT |
0.3451 USDT |
0.3619 USDT |
0.3523 USDT |
| 2020-05-11 |
0.3599 USDT |
783,424.9270 ZRX |
0.3670 USDT |
0.3550 USDT |
0.3676 USDT |
0.3572 USDT |
| 2020-05-10 |
0.3545 USDT |
1,592,255.0771 ZRX |
0.3759 USDT |
0.3356 USDT |
0.3772 USDT |
0.3409 USDT |
| 2020-05-09 |
0.3831 USDT |
2,147,527.2484 ZRX |
0.3854 USDT |
0.3479 USDT |
0.4145 USDT |
0.3990 USDT |
| 2020-05-08 |
0.4367 USDT |
1,695,207.1364 ZRX |
0.4449 USDT |
0.4187 USDT |
0.4465 USDT |
0.4366 USDT |
| 2020-05-07 |
0.4232 USDT |
10,339,994.4219 ZRX |
0.3897 USDT |
0.3700 USDT |
0.4712 USDT |
0.3975 USDT |
| 2020-05-06 |
0.2728 USDT |
2,013,963.4368 ZRX |
0.2481 USDT |
0.2442 USDT |
0.3020 USDT |
0.2984 USDT |
| 2020-05-05 |
0.2153 USDT |
130,232.3391 ZRX |
0.2157 USDT |
0.2127 USDT |
0.2184 USDT |
0.2172 USDT |
| 2020-05-04 |
0.2035 USDT |
66,920.4600 ZRX |
0.2010 USDT |
0.2007 USDT |
0.2058 USDT |
0.2054 USDT |
| 2020-05-03 |
0.2057 USDT |
76,284.0900 ZRX |
0.2059 USDT |
0.2041 USDT |
0.2073 USDT |
0.2065 USDT |
| 2020-05-02 |
0.2053 USDT |
56,335.6400 ZRX |
0.2043 USDT |
0.2031 USDT |
0.2078 USDT |
0.2062 USDT |
| 2020-05-01 |
0.2138 USDT |
60,857.0200 ZRX |
0.2131 USDT |
0.2112 USDT |
0.2153 USDT |
0.2145 USDT |
| 2020-04-30 |
0.2090 USDT |
78,226.2700 ZRX |
0.2057 USDT |
0.2045 USDT |
0.2111 USDT |
0.2105 USDT |
| 2020-04-29 |
0.1990 USDT |
185,457.6300 ZRX |
0.2019 USDT |
0.1938 USDT |
0.2038 USDT |
0.1993 USDT |
| 2020-04-28 |
0.2115 USDT |
301,214.4000 ZRX |
0.2089 USDT |
0.2086 USDT |
0.2147 USDT |
0.2112 USDT |
| 2020-04-27 |
0.2050 USDT |
98,846.4948 ZRX |
0.2060 USDT |
0.2032 USDT |
0.2067 USDT |
0.2040 USDT |
| 2020-04-26 |
0.2107 USDT |
382,189.3489 ZRX |
0.2034 USDT |
0.2010 USDT |
0.2174 USDT |
0.2092 USDT |
| 2020-04-25 |
0.1943 USDT |
265,268.0400 ZRX |
0.1885 USDT |
0.1879 USDT |
0.1985 USDT |
0.1980 USDT |
| 2020-04-24 |
0.1841 USDT |
79,767.5649 ZRX |
0.1852 USDT |
0.1825 USDT |
0.1858 USDT |
0.1845 USDT |
| 2020-04-23 |
0.1863 USDT |
350,949.6792 ZRX |
0.1825 USDT |
0.1825 USDT |
0.1896 USDT |
0.1867 USDT |
| 2020-04-22 |
0.1755 USDT |
93,667.3048 ZRX |
0.1768 USDT |
0.1745 USDT |
0.1785 USDT |
0.1774 USDT |
| 2020-04-21 |
0.1716 USDT |
122,931.2900 ZRX |
0.1726 USDT |
0.1700 USDT |
0.1731 USDT |
0.1706 USDT |
| 2020-04-20 |
0.1688 USDT |
178,293.7500 ZRX |
0.1653 USDT |
0.1653 USDT |
0.1714 USDT |
0.1704 USDT |
| 2020-04-19 |
0.1674 USDT |
146,514.8500 ZRX |
0.1736 USDT |
0.1647 USDT |
0.1737 USDT |
0.1690 USDT |
| 2020-04-18 |
0.1753 USDT |
94,393.7300 ZRX |
0.1746 USDT |
0.1723 USDT |
0.1767 USDT |
0.1729 USDT |
| 2020-04-17 |
0.1778 USDT |
125,722.9800 ZRX |
0.1796 USDT |
0.1753 USDT |
0.1807 USDT |
0.1785 USDT |
| 2020-04-16 |
0.1726 USDT |
19,907.7000 ZRX |
0.1718 USDT |
0.1714 USDT |
0.1739 USDT |
0.1728 USDT |
| 2020-04-15 |
0.1718 USDT |
132,034.6000 ZRX |
0.1720 USDT |
0.1694 USDT |
0.1737 USDT |
0.1727 USDT |
| 2020-04-14 |
0.1678 USDT |
91,309.4753 ZRX |
0.1663 USDT |
0.1647 USDT |
0.1698 USDT |
0.1647 USDT |
| 2020-04-13 |
0.1714 USDT |
49,377.2900 ZRX |
0.1734 USDT |
0.1689 USDT |
0.1740 USDT |
0.1708 USDT |
| 2020-04-12 |
0.1659 USDT |
59,028.5500 ZRX |
0.1652 USDT |
0.1635 USDT |
0.1681 USDT |
0.1670 USDT |
| 2020-04-11 |
0.1737 USDT |
277,609.0914 ZRX |
0.1740 USDT |
0.1707 USDT |
0.1760 USDT |
0.1746 USDT |
| 2020-04-10 |
0.1701 USDT |
286,138.5865 ZRX |
0.1694 USDT |
0.1655 USDT |
0.1724 USDT |
0.1720 USDT |
| 2020-04-09 |
0.1691 USDT |
329,509.8831 ZRX |
0.1625 USDT |
0.1623 USDT |
0.1724 USDT |
0.1688 USDT |
| 2020-04-08 |
0.1830 USDT |
603,524.0016 ZRX |
0.1766 USDT |
0.1766 USDT |
0.1901 USDT |
0.1900 USDT |
| 2020-04-07 |
0.1742 USDT |
169,051.7900 ZRX |
0.1740 USDT |
0.1720 USDT |
0.1768 USDT |
0.1765 USDT |
| 2020-04-06 |
0.1719 USDT |
606,466.5319 ZRX |
0.1740 USDT |
0.1653 USDT |
0.1800 USDT |
0.1694 USDT |
| 2020-04-05 |
0.1656 USDT |
381,864.8562 ZRX |
0.1630 USDT |
0.1630 USDT |
0.1691 USDT |
0.1674 USDT |
| 2020-04-04 |
0.1544 USDT |
198,836.3500 ZRX |
0.1550 USDT |
0.1529 USDT |
0.1557 USDT |
0.1537 USDT |
| 2020-04-03 |
0.1551 USDT |
284,622.6474 ZRX |
0.1546 USDT |
0.1515 USDT |
0.1585 USDT |
0.1560 USDT |
| 2020-04-02 |
0.1547 USDT |
209,496.5751 ZRX |
0.1522 USDT |
0.1515 USDT |
0.1565 USDT |
0.1555 USDT |
| 2020-04-01 |
0.1559 USDT |
498,414.3000 ZRX |
0.1550 USDT |
0.1520 USDT |
0.1613 USDT |
0.1549 USDT |
| 2020-03-31 |
0.1477 USDT |
64,577.7600 ZRX |
0.1489 USDT |
0.1458 USDT |
0.1498 USDT |
0.1487 USDT |
| 2020-03-30 |
0.1520 USDT |
42,333.5000 ZRX |
0.1517 USDT |
0.1508 USDT |
0.1536 USDT |
0.1519 USDT |
| 2020-03-29 |
0.1527 USDT |
133,068.1916 ZRX |
0.1506 USDT |
0.1502 USDT |
0.1554 USDT |
0.1529 USDT |