Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.1465 USDT |
145,547.2200 ZRX |
0.1480 USDT |
0.1442 USDT |
0.1484 USDT |
0.1448 USDT |
| 2020-03-27 |
0.1474 USDT |
185,931.5075 ZRX |
0.1475 USDT |
0.1431 USDT |
0.1503 USDT |
0.1489 USDT |
| 2020-03-26 |
0.1568 USDT |
112,908.0400 ZRX |
0.1560 USDT |
0.1555 USDT |
0.1580 USDT |
0.1557 USDT |
| 2020-03-25 |
0.1564 USDT |
127,687.7200 ZRX |
0.1526 USDT |
0.1523 USDT |
0.1596 USDT |
0.1591 USDT |
| 2020-03-24 |
0.1518 USDT |
264,383.5200 ZRX |
0.1501 USDT |
0.1501 USDT |
0.1549 USDT |
0.1546 USDT |
| 2020-03-23 |
0.1555 USDT |
202,482.8799 ZRX |
0.1514 USDT |
0.1514 USDT |
0.1580 USDT |
0.1573 USDT |
| 2020-03-22 |
0.1502 USDT |
163,032.5533 ZRX |
0.1483 USDT |
0.1476 USDT |
0.1521 USDT |
0.1512 USDT |
| 2020-03-21 |
0.1450 USDT |
193,027.6186 ZRX |
0.1477 USDT |
0.1410 USDT |
0.1493 USDT |
0.1410 USDT |
| 2020-03-20 |
0.1553 USDT |
318,832.3100 ZRX |
0.1553 USDT |
0.1511 USDT |
0.1586 USDT |
0.1554 USDT |
| 2020-03-19 |
0.1529 USDT |
968,160.1800 ZRX |
0.1701 USDT |
0.1392 USDT |
0.1705 USDT |
0.1517 USDT |
| 2020-03-18 |
0.1639 USDT |
1,018,589.2011 ZRX |
0.1588 USDT |
0.1577 USDT |
0.1686 USDT |
0.1623 USDT |
| 2020-03-17 |
0.1442 USDT |
339,721.5000 ZRX |
0.1444 USDT |
0.1399 USDT |
0.1466 USDT |
0.1424 USDT |
| 2020-03-16 |
0.1449 USDT |
303,321.4700 ZRX |
0.1474 USDT |
0.1427 USDT |
0.1490 USDT |
0.1447 USDT |
| 2020-03-15 |
0.1405 USDT |
447,881.0426 ZRX |
0.1473 USDT |
0.1349 USDT |
0.1479 USDT |
0.1349 USDT |
| 2020-03-14 |
0.1591 USDT |
526,974.5400 ZRX |
0.1586 USDT |
0.1536 USDT |
0.1714 USDT |
0.1569 USDT |
| 2020-03-13 |
0.1615 USDT |
286,430.5751 ZRX |
0.1622 USDT |
0.1560 USDT |
0.1655 USDT |
0.1567 USDT |
| 2020-03-12 |
0.1598 USDT |
940,412.9300 ZRX |
0.1577 USDT |
0.1445 USDT |
0.1742 USDT |
0.1720 USDT |
| 2020-03-11 |
0.1796 USDT |
658,809.5939 ZRX |
0.1752 USDT |
0.1655 USDT |
0.1919 USDT |
0.1753 USDT |
| 2020-03-10 |
0.2203 USDT |
121,897.6400 ZRX |
0.2271 USDT |
0.2132 USDT |
0.2284 USDT |
0.2203 USDT |
| 2020-03-09 |
0.2323 USDT |
249,525.2326 ZRX |
0.2276 USDT |
0.2267 USDT |
0.2423 USDT |
0.2400 USDT |
| 2020-03-08 |
0.2130 USDT |
533,844.4387 ZRX |
0.2118 USDT |
0.2084 USDT |
0.2194 USDT |
0.2140 USDT |
| 2020-03-07 |
0.2363 USDT |
549,851.3140 ZRX |
0.2358 USDT |
0.2249 USDT |
0.2452 USDT |
0.2249 USDT |
| 2020-03-05 |
0.2752 USDT |
903,411.1778 ZRX |
0.2773 USDT |
0.2637 USDT |
0.2852 USDT |
0.2726 USDT |
| 2020-03-04 |
0.2809 USDT |
199,239.2566 ZRX |
0.2773 USDT |
0.2762 USDT |
0.2838 USDT |
0.2792 USDT |
| 2020-03-03 |
0.2601 USDT |
248,950.8329 ZRX |
0.2508 USDT |
0.2498 USDT |
0.2656 USDT |
0.2598 USDT |
| 2020-03-02 |
0.2453 USDT |
57,327.7900 ZRX |
0.2436 USDT |
0.2414 USDT |
0.2511 USDT |
0.2511 USDT |
| 2020-03-01 |
0.2496 USDT |
112,473.4200 ZRX |
0.2469 USDT |
0.2467 USDT |
0.2523 USDT |
0.2519 USDT |
| 2020-02-29 |
0.2280 USDT |
163,161.3000 ZRX |
0.2314 USDT |
0.2247 USDT |
0.2334 USDT |
0.2334 USDT |
| 2020-02-28 |
0.2327 USDT |
70,288.0700 ZRX |
0.2338 USDT |
0.2310 USDT |
0.2345 USDT |
0.2318 USDT |
| 2020-02-27 |
0.2366 USDT |
201,207.7800 ZRX |
0.2409 USDT |
0.2314 USDT |
0.2416 USDT |
0.2390 USDT |
| 2020-02-26 |
0.2442 USDT |
273,074.1100 ZRX |
0.2490 USDT |
0.2348 USDT |
0.2583 USDT |
0.2420 USDT |
| 2020-02-25 |
0.2282 USDT |
388,810.1829 ZRX |
0.2294 USDT |
0.2181 USDT |
0.2388 USDT |
0.2341 USDT |
| 2020-02-24 |
0.2495 USDT |
604,817.1200 ZRX |
0.2507 USDT |
0.2438 USDT |
0.2603 USDT |
0.2548 USDT |
| 2020-02-23 |
0.2680 USDT |
440,810.2527 ZRX |
0.2734 USDT |
0.2619 USDT |
0.2739 USDT |
0.2672 USDT |
| 2020-02-22 |
0.2853 USDT |
56,314.9144 ZRX |
0.2853 USDT |
0.2840 USDT |
0.2875 USDT |
0.2869 USDT |
| 2020-02-21 |
0.2805 USDT |
95,717.3482 ZRX |
0.2784 USDT |
0.2777 USDT |
0.2837 USDT |
0.2804 USDT |
| 2020-02-20 |
0.2911 USDT |
144,451.5286 ZRX |
0.2939 USDT |
0.2841 USDT |
0.2987 USDT |
0.2906 USDT |
| 2020-02-19 |
0.2723 USDT |
454,099.7886 ZRX |
0.2718 USDT |
0.2672 USDT |
0.2808 USDT |
0.2758 USDT |
| 2020-02-18 |
0.2893 USDT |
524,199.8336 ZRX |
0.3030 USDT |
0.2687 USDT |
0.3065 USDT |
0.2785 USDT |
| 2020-02-17 |
0.3012 USDT |
380,061.0987 ZRX |
0.2960 USDT |
0.2944 USDT |
0.3136 USDT |
0.3067 USDT |
| 2020-02-16 |
0.2834 USDT |
334,177.4890 ZRX |
0.2790 USDT |
0.2742 USDT |
0.2921 USDT |
0.2868 USDT |
| 2020-02-15 |
0.2890 USDT |
1,099,410.9034 ZRX |
0.2929 USDT |
0.2731 USDT |
0.3027 USDT |
0.2979 USDT |
| 2020-02-14 |
0.3189 USDT |
1,665,466.3201 ZRX |
0.3348 USDT |
0.2949 USDT |
0.3423 USDT |
0.3268 USDT |
| 2020-02-13 |
0.3457 USDT |
634,444.6041 ZRX |
0.3378 USDT |
0.3375 USDT |
0.3527 USDT |
0.3411 USDT |
| 2020-02-12 |
0.3147 USDT |
1,719,283.7074 ZRX |
0.3009 USDT |
0.2992 USDT |
0.3319 USDT |
0.3229 USDT |
| 2020-02-11 |
0.3130 USDT |
374,954.6867 ZRX |
0.3120 USDT |
0.3085 USDT |
0.3173 USDT |
0.3128 USDT |
| 2020-02-10 |
0.2994 USDT |
427,363.1317 ZRX |
0.2952 USDT |
0.2881 USDT |
0.3053 USDT |
0.3012 USDT |
| 2020-02-09 |
0.2806 USDT |
152,356.4189 ZRX |
0.2799 USDT |
0.2764 USDT |
0.2855 USDT |
0.2819 USDT |
| 2020-02-08 |
0.2902 USDT |
502,899.3819 ZRX |
0.2826 USDT |
0.2820 USDT |
0.2978 USDT |
0.2965 USDT |
| 2020-02-07 |
0.2789 USDT |
248,319.3000 ZRX |
0.2814 USDT |
0.2720 USDT |
0.2829 USDT |
0.2724 USDT |