Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-03 |
0.2352 USDT |
172,758.4400 ZRX |
0.2413 USDT |
0.2263 USDT |
0.2417 USDT |
0.2284 USDT |
| 2019-12-02 |
0.2461 USDT |
57,742.7900 ZRX |
0.2459 USDT |
0.2426 USDT |
0.2485 USDT |
0.2426 USDT |
| 2019-12-01 |
0.2491 USDT |
34,459.8201 ZRX |
0.2520 USDT |
0.2465 USDT |
0.2530 USDT |
0.2482 USDT |
| 2019-11-30 |
0.2594 USDT |
44,696.9100 ZRX |
0.2548 USDT |
0.2531 USDT |
0.2637 USDT |
0.2584 USDT |
| 2019-11-29 |
0.2582 USDT |
34,276.6183 ZRX |
0.2602 USDT |
0.2552 USDT |
0.2614 USDT |
0.2580 USDT |
| 2019-11-28 |
0.2744 USDT |
31,472.6682 ZRX |
0.2784 USDT |
0.2707 USDT |
0.2792 USDT |
0.2713 USDT |
| 2019-11-27 |
0.2730 USDT |
101,273.7500 ZRX |
0.2761 USDT |
0.2651 USDT |
0.2788 USDT |
0.2660 USDT |
| 2019-11-26 |
0.2609 USDT |
59,290.7400 ZRX |
0.2606 USDT |
0.2571 USDT |
0.2647 USDT |
0.2620 USDT |
| 2019-11-25 |
0.2441 USDT |
54,521.7333 ZRX |
0.2411 USDT |
0.2379 USDT |
0.2480 USDT |
0.2444 USDT |
| 2019-11-24 |
0.2465 USDT |
50,792.7000 ZRX |
0.2488 USDT |
0.2366 USDT |
0.2521 USDT |
0.2378 USDT |
| 2019-11-23 |
0.2397 USDT |
148,446.1744 ZRX |
0.2393 USDT |
0.2350 USDT |
0.2436 USDT |
0.2409 USDT |
| 2019-11-22 |
0.2486 USDT |
118,654.4900 ZRX |
0.2505 USDT |
0.2413 USDT |
0.2541 USDT |
0.2474 USDT |
| 2019-11-21 |
0.2402 USDT |
100,626.8400 ZRX |
0.2371 USDT |
0.2352 USDT |
0.2489 USDT |
0.2469 USDT |
| 2019-11-20 |
0.2631 USDT |
343,863.2552 ZRX |
0.2481 USDT |
0.2460 USDT |
0.2723 USDT |
0.2605 USDT |
| 2019-11-19 |
0.2605 USDT |
77,758.7800 ZRX |
0.2688 USDT |
0.2550 USDT |
0.2691 USDT |
0.2623 USDT |
| 2019-11-18 |
0.2539 USDT |
58,160.2060 ZRX |
0.2544 USDT |
0.2505 USDT |
0.2576 USDT |
0.2569 USDT |
| 2019-11-17 |
0.2602 USDT |
192,779.9588 ZRX |
0.2690 USDT |
0.2559 USDT |
0.2690 USDT |
0.2612 USDT |
| 2019-11-16 |
0.2794 USDT |
67,021.2200 ZRX |
0.2807 USDT |
0.2766 USDT |
0.2816 USDT |
0.2766 USDT |
| 2019-11-15 |
0.2768 USDT |
89,865.9100 ZRX |
0.2762 USDT |
0.2750 USDT |
0.2827 USDT |
0.2819 USDT |
| 2019-11-14 |
0.2789 USDT |
36,886.0726 ZRX |
0.2809 USDT |
0.2762 USDT |
0.2817 USDT |
0.2771 USDT |
| 2019-11-13 |
0.2891 USDT |
80,820.7600 ZRX |
0.2885 USDT |
0.2870 USDT |
0.2912 USDT |
0.2902 USDT |
| 2019-11-12 |
0.3008 USDT |
17,078.5800 ZRX |
0.2975 USDT |
0.2970 USDT |
0.3026 USDT |
0.3010 USDT |
| 2019-11-11 |
0.3008 USDT |
92,212.8700 ZRX |
0.2998 USDT |
0.2984 USDT |
0.3041 USDT |
0.3030 USDT |
| 2019-11-10 |
0.3080 USDT |
59,489.1700 ZRX |
0.3106 USDT |
0.3035 USDT |
0.3123 USDT |
0.3043 USDT |
| 2019-11-09 |
0.3131 USDT |
236,766.8988 ZRX |
0.3146 USDT |
0.3061 USDT |
0.3183 USDT |
0.3067 USDT |
| 2019-11-08 |
0.3035 USDT |
215,371.3800 ZRX |
0.3074 USDT |
0.2986 USDT |
0.3104 USDT |
0.3029 USDT |
| 2019-11-07 |
0.2927 USDT |
116,126.1900 ZRX |
0.2911 USDT |
0.2898 USDT |
0.2951 USDT |
0.2933 USDT |
| 2019-11-06 |
0.3046 USDT |
116,728.6352 ZRX |
0.2995 USDT |
0.2992 USDT |
0.3106 USDT |
0.3065 USDT |
| 2019-11-05 |
0.3007 USDT |
208,786.5090 ZRX |
0.2965 USDT |
0.2936 USDT |
0.3081 USDT |
0.3080 USDT |
| 2019-11-04 |
0.2935 USDT |
59,025.0300 ZRX |
0.2932 USDT |
0.2902 USDT |
0.2963 USDT |
0.2908 USDT |
| 2019-11-03 |
0.2895 USDT |
171,333.0500 ZRX |
0.2958 USDT |
0.2837 USDT |
0.2982 USDT |
0.2932 USDT |
| 2019-11-02 |
0.2990 USDT |
88,876.6165 ZRX |
0.2983 USDT |
0.2925 USDT |
0.3027 USDT |
0.2947 USDT |
| 2019-11-01 |
0.2969 USDT |
69,566.5352 ZRX |
0.2997 USDT |
0.2918 USDT |
0.3003 USDT |
0.2926 USDT |
| 2019-10-31 |
0.3003 USDT |
631,407.9674 ZRX |
0.2908 USDT |
0.2891 USDT |
0.3098 USDT |
0.2997 USDT |
| 2019-10-30 |
0.2748 USDT |
31,003.3100 ZRX |
0.2733 USDT |
0.2730 USDT |
0.2773 USDT |
0.2743 USDT |
| 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 |