Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.2754 USDT |
191,858.9400 ZRX |
0.2698 USDT |
0.2675 USDT |
0.2841 USDT |
0.2714 USDT |
| 2019-10-28 |
0.2800 USDT |
225,264.6225 ZRX |
0.2846 USDT |
0.2765 USDT |
0.2849 USDT |
0.2795 USDT |
| 2019-10-27 |
0.2886 USDT |
74,085.3500 ZRX |
0.2881 USDT |
0.2869 USDT |
0.2894 USDT |
0.2874 USDT |
| 2019-10-26 |
0.2861 USDT |
280,385.8215 ZRX |
0.2882 USDT |
0.2834 USDT |
0.2893 USDT |
0.2864 USDT |
| 2019-10-25 |
0.2873 USDT |
412,333.4766 ZRX |
0.2921 USDT |
0.2815 USDT |
0.2950 USDT |
0.2940 USDT |
| 2019-10-24 |
0.3078 USDT |
696,888.8030 ZRX |
0.3025 USDT |
0.3013 USDT |
0.3172 USDT |
0.3024 USDT |
| 2019-10-23 |
0.3013 USDT |
204,430.9970 ZRX |
0.3032 USDT |
0.2965 USDT |
0.3057 USDT |
0.2989 USDT |
| 2019-10-22 |
0.2970 USDT |
618,488.5652 ZRX |
0.2920 USDT |
0.2863 USDT |
0.3057 USDT |
0.2934 USDT |
| 2019-10-21 |
0.3129 USDT |
266,426.1100 ZRX |
0.3190 USDT |
0.3104 USDT |
0.3190 USDT |
0.3121 USDT |
| 2019-10-20 |
0.3271 USDT |
233,319.4909 ZRX |
0.3242 USDT |
0.3206 USDT |
0.3312 USDT |
0.3231 USDT |
| 2019-10-19 |
0.3326 USDT |
714,820.1229 ZRX |
0.3413 USDT |
0.3215 USDT |
0.3454 USDT |
0.3283 USDT |
| 2019-10-18 |
0.3129 USDT |
193,393.4933 ZRX |
0.3059 USDT |
0.3017 USDT |
0.3185 USDT |
0.3169 USDT |
| 2019-10-17 |
0.3010 USDT |
88,474.4000 ZRX |
0.3025 USDT |
0.2988 USDT |
0.3041 USDT |
0.3016 USDT |
| 2019-10-16 |
0.3176 USDT |
338,810.4698 ZRX |
0.3144 USDT |
0.3128 USDT |
0.3227 USDT |
0.3137 USDT |
| 2019-10-15 |
0.3095 USDT |
637,662.7397 ZRX |
0.2975 USDT |
0.2950 USDT |
0.3211 USDT |
0.3068 USDT |
| 2019-10-14 |
0.3156 USDT |
607,651.0033 ZRX |
0.3284 USDT |
0.3026 USDT |
0.3289 USDT |
0.3183 USDT |
| 2019-10-13 |
0.3239 USDT |
986,072.0805 ZRX |
0.3102 USDT |
0.3083 USDT |
0.3412 USDT |
0.3353 USDT |
| 2019-10-12 |
0.2736 USDT |
131,189.7147 ZRX |
0.2780 USDT |
0.2658 USDT |
0.2783 USDT |
0.2716 USDT |
| 2019-10-11 |
0.2583 USDT |
48,187.3674 ZRX |
0.2598 USDT |
0.2561 USDT |
0.2620 USDT |
0.2577 USDT |
| 2019-10-10 |
0.2660 USDT |
194,339.3609 ZRX |
0.2687 USDT |
0.2615 USDT |
0.2694 USDT |
0.2621 USDT |
| 2019-10-09 |
0.2710 USDT |
202,802.2093 ZRX |
0.2712 USDT |
0.2625 USDT |
0.2771 USDT |
0.2693 USDT |
| 2019-10-08 |
0.2560 USDT |
342,784.5339 ZRX |
0.2575 USDT |
0.2504 USDT |
0.2604 USDT |
0.2555 USDT |
| 2019-10-07 |
0.2490 USDT |
801,792.8804 ZRX |
0.2439 USDT |
0.2437 USDT |
0.2580 USDT |
0.2571 USDT |
| 2019-10-06 |
0.2242 USDT |
114,713.0468 ZRX |
0.2201 USDT |
0.2195 USDT |
0.2268 USDT |
0.2218 USDT |
| 2019-10-05 |
0.2113 USDT |
89,648.5910 ZRX |
0.2160 USDT |
0.2087 USDT |
0.2169 USDT |
0.2130 USDT |
| 2019-10-04 |
0.2214 USDT |
440,081.2121 ZRX |
0.2171 USDT |
0.2156 USDT |
0.2247 USDT |
0.2209 USDT |
| 2019-10-03 |
0.2211 USDT |
443,856.4095 ZRX |
0.2179 USDT |
0.2149 USDT |
0.2290 USDT |
0.2221 USDT |
| 2019-10-02 |
0.2073 USDT |
64,099.7200 ZRX |
0.2038 USDT |
0.2034 USDT |
0.2098 USDT |
0.2090 USDT |
| 2019-10-01 |
0.2049 USDT |
44,918.9396 ZRX |
0.2048 USDT |
0.2026 USDT |
0.2080 USDT |
0.2061 USDT |
| 2019-09-30 |
0.2159 USDT |
628,411.0593 ZRX |
0.2089 USDT |
0.2071 USDT |
0.2235 USDT |
0.2116 USDT |
| 2019-09-29 |
0.2026 USDT |
202,078.6500 ZRX |
0.2040 USDT |
0.1983 USDT |
0.2066 USDT |
0.2036 USDT |
| 2019-09-28 |
0.2006 USDT |
165,431.8600 ZRX |
0.1999 USDT |
0.1968 USDT |
0.2054 USDT |
0.2020 USDT |
| 2019-09-27 |
0.2134 USDT |
84,612.8800 ZRX |
0.2118 USDT |
0.2116 USDT |
0.2153 USDT |
0.2133 USDT |
| 2019-09-26 |
0.2136 USDT |
386,786.1239 ZRX |
0.2100 USDT |
0.2090 USDT |
0.2172 USDT |
0.2130 USDT |
| 2019-09-25 |
0.2154 USDT |
485,336.3174 ZRX |
0.2130 USDT |
0.2066 USDT |
0.2250 USDT |
0.2189 USDT |
| 2019-09-24 |
0.2003 USDT |
212,436.0325 ZRX |
0.1943 USDT |
0.1926 USDT |
0.2110 USDT |
0.2085 USDT |
| 2019-09-23 |
0.1942 USDT |
717,046.2525 ZRX |
0.2129 USDT |
0.1699 USDT |
0.2198 USDT |
0.1911 USDT |
| 2019-09-22 |
0.2138 USDT |
212,565.2802 ZRX |
0.2181 USDT |
0.2072 USDT |
0.2204 USDT |
0.2085 USDT |
| 2019-09-21 |
0.2359 USDT |
308,622.9876 ZRX |
0.2350 USDT |
0.2307 USDT |
0.2391 USDT |
0.2365 USDT |
| 2019-09-20 |
0.2411 USDT |
360,919.7961 ZRX |
0.2346 USDT |
0.2330 USDT |
0.2465 USDT |
0.2420 USDT |
| 2019-09-19 |
0.2437 USDT |
1,329,864.5419 ZRX |
0.2426 USDT |
0.2302 USDT |
0.2600 USDT |
0.2330 USDT |
| 2019-09-18 |
0.2231 USDT |
868,292.5022 ZRX |
0.1994 USDT |
0.1988 USDT |
0.2424 USDT |
0.2238 USDT |
| 2019-09-17 |
0.1942 USDT |
220,656.8189 ZRX |
0.1918 USDT |
0.1890 USDT |
0.2022 USDT |
0.1909 USDT |
| 2019-09-16 |
0.1730 USDT |
236,476.4657 ZRX |
0.1706 USDT |
0.1701 USDT |
0.1765 USDT |
0.1751 USDT |
| 2019-09-15 |
0.1629 USDT |
54,758.0000 ZRX |
0.1610 USDT |
0.1607 USDT |
0.1649 USDT |
0.1640 USDT |
| 2019-09-14 |
0.1642 USDT |
15,693.0400 ZRX |
0.1641 USDT |
0.1635 USDT |
0.1648 USDT |
0.1643 USDT |
| 2019-09-13 |
0.1669 USDT |
115,219.8172 ZRX |
0.1669 USDT |
0.1636 USDT |
0.1687 USDT |
0.1658 USDT |
| 2019-09-12 |
0.1606 USDT |
26,028.8700 ZRX |
0.1608 USDT |
0.1593 USDT |
0.1619 USDT |
0.1608 USDT |
| 2019-09-11 |
0.1622 USDT |
78,245.3600 ZRX |
0.1583 USDT |
0.1577 USDT |
0.1656 USDT |
0.1606 USDT |
| 2019-09-10 |
0.1574 USDT |
53,665.2500 ZRX |
0.1589 USDT |
0.1561 USDT |
0.1590 USDT |
0.1565 USDT |