Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.3811 USDT |
2,057,978.3115 ZRX |
0.3753 USDT |
0.3698 USDT |
0.3762 USDT |
0.3772 USDT |
| 2024-07-28 |
0.3808 USDT |
2,245,037.2647 ZRX |
0.3846 USDT |
0.3705 USDT |
0.3732 USDT |
0.3763 USDT |
| 2024-07-27 |
0.3880 USDT |
2,814,242.9838 ZRX |
0.3933 USDT |
0.3757 USDT |
0.3843 USDT |
0.3875 USDT |
| 2024-07-26 |
0.3644 USDT |
3,234,395.9282 ZRX |
0.3537 USDT |
0.3495 USDT |
0.3560 USDT |
0.3787 USDT |
| 2024-07-25 |
0.3480 USDT |
3,852,712.8100 ZRX |
0.3620 USDT |
0.3394 USDT |
0.3468 USDT |
0.3442 USDT |
| 2024-07-24 |
0.3723 USDT |
2,568,641.9000 ZRX |
0.3732 USDT |
0.3653 USDT |
0.3697 USDT |
0.3717 USDT |
| 2024-07-23 |
0.3772 USDT |
4,355,763.1627 ZRX |
0.3742 USDT |
0.3619 USDT |
0.3685 USDT |
0.3705 USDT |
| 2024-07-22 |
0.3804 USDT |
2,496,832.5847 ZRX |
0.3932 USDT |
0.3722 USDT |
0.3754 USDT |
0.3793 USDT |
| 2024-07-21 |
0.3822 USDT |
1,838,177.7605 ZRX |
0.3826 USDT |
0.3732 USDT |
0.3772 USDT |
0.3882 USDT |
| 2024-07-20 |
0.3823 USDT |
2,665,540.3437 ZRX |
0.3785 USDT |
0.3725 USDT |
0.3785 USDT |
0.3831 USDT |
| 2024-07-19 |
0.3605 USDT |
3,387,523.3169 ZRX |
0.3535 USDT |
0.3411 USDT |
0.3494 USDT |
0.3750 USDT |
| 2024-07-18 |
0.3586 USDT |
3,236,334.0100 ZRX |
0.3580 USDT |
0.3423 USDT |
0.3470 USDT |
0.3454 USDT |
| 2024-07-17 |
0.3623 USDT |
3,499,572.0060 ZRX |
0.3590 USDT |
0.3537 USDT |
0.3587 USDT |
0.3595 USDT |
| 2024-07-16 |
0.3571 USDT |
4,293,637.7953 ZRX |
0.3637 USDT |
0.3424 USDT |
0.3497 USDT |
0.3591 USDT |
| 2024-07-15 |
0.3358 USDT |
2,224,300.2867 ZRX |
0.3295 USDT |
0.3284 USDT |
0.3348 USDT |
0.3384 USDT |
| 2024-07-14 |
0.3232 USDT |
2,405,481.3751 ZRX |
0.3245 USDT |
0.3165 USDT |
0.3198 USDT |
0.3223 USDT |
| 2024-07-13 |
0.3226 USDT |
2,025,362.0000 ZRX |
0.3169 USDT |
0.3156 USDT |
0.3175 USDT |
0.3271 USDT |
| 2024-07-12 |
0.3148 USDT |
3,702,765.8978 ZRX |
0.3139 USDT |
0.3077 USDT |
0.3113 USDT |
0.3124 USDT |
| 2024-07-11 |
0.3216 USDT |
4,716,408.2990 ZRX |
0.3277 USDT |
0.3124 USDT |
0.3158 USDT |
0.3133 USDT |
| 2024-07-10 |
0.3140 USDT |
3,019,213.9500 ZRX |
0.3087 USDT |
0.3038 USDT |
0.3087 USDT |
0.3189 USDT |
| 2024-07-09 |
0.3058 USDT |
2,579,051.8498 ZRX |
0.3014 USDT |
0.2980 USDT |
0.3018 USDT |
0.3072 USDT |
| 2024-07-08 |
0.2990 USDT |
5,114,118.7740 ZRX |
0.2925 USDT |
0.2787 USDT |
0.2856 USDT |
0.2989 USDT |
| 2024-07-07 |
0.3075 USDT |
2,195,357.1000 ZRX |
0.3145 USDT |
0.2973 USDT |
0.3031 USDT |
0.3042 USDT |
| 2024-07-06 |
0.2998 USDT |
3,189,534.3167 ZRX |
0.2932 USDT |
0.2899 USDT |
0.2934 USDT |
0.3146 USDT |
| 2024-07-05 |
0.2830 USDT |
7,001,721.5680 ZRX |
0.3031 USDT |
0.2612 USDT |
0.2747 USDT |
0.2934 USDT |
| 2024-07-04 |
0.3246 USDT |
2,582,828.0012 ZRX |
0.3407 USDT |
0.3101 USDT |
0.3175 USDT |
0.3175 USDT |
| 2024-07-03 |
0.3499 USDT |
3,013,395.0224 ZRX |
0.3617 USDT |
0.3412 USDT |
0.3433 USDT |
0.3415 USDT |
| 2024-07-02 |
0.3587 USDT |
1,398,076.1077 ZRX |
0.3571 USDT |
0.3517 USDT |
0.3553 USDT |
0.3608 USDT |
| 2024-07-01 |
0.3693 USDT |
811,005.2800 ZRX |
0.3686 USDT |
0.3605 USDT |
0.3640 USDT |
0.3620 USDT |
| 2024-06-30 |
0.3532 USDT |
1,005,728.7800 ZRX |
0.3494 USDT |
0.3444 USDT |
0.3470 USDT |
0.3591 USDT |
| 2024-06-29 |
0.3581 USDT |
1,250,803.4300 ZRX |
0.3585 USDT |
0.3519 USDT |
0.3544 USDT |
0.3522 USDT |
| 2024-06-28 |
0.3719 USDT |
1,173,707.3102 ZRX |
0.3738 USDT |
0.3623 USDT |
0.3648 USDT |
0.3638 USDT |
| 2024-06-27 |
0.3658 USDT |
2,158,042.5826 ZRX |
0.3617 USDT |
0.3542 USDT |
0.3560 USDT |
0.3741 USDT |
| 2024-06-26 |
0.3653 USDT |
1,931,579.1344 ZRX |
0.3696 USDT |
0.3564 USDT |
0.3619 USDT |
0.3640 USDT |
| 2024-06-25 |
0.3687 USDT |
2,524,145.8307 ZRX |
0.3605 USDT |
0.3585 USDT |
0.3634 USDT |
0.3719 USDT |
| 2024-06-24 |
0.3452 USDT |
2,280,204.0200 ZRX |
0.3479 USDT |
0.3280 USDT |
0.3407 USDT |
0.3474 USDT |
| 2024-06-23 |
0.3625 USDT |
971,300.9000 ZRX |
0.3593 USDT |
0.3531 USDT |
0.3576 USDT |
0.3540 USDT |
| 2024-06-22 |
0.3586 USDT |
1,562,913.6700 ZRX |
0.3593 USDT |
0.3541 USDT |
0.3573 USDT |
0.3599 USDT |
| 2024-06-21 |
0.3615 USDT |
2,747,951.0439 ZRX |
0.3606 USDT |
0.3524 USDT |
0.3576 USDT |
0.3574 USDT |
| 2024-06-20 |
0.3637 USDT |
4,855,991.2710 ZRX |
0.3546 USDT |
0.3514 USDT |
0.3590 USDT |
0.3625 USDT |
| 2024-06-19 |
0.3499 USDT |
6,402,271.0277 ZRX |
0.3362 USDT |
0.3300 USDT |
0.3364 USDT |
0.3542 USDT |
| 2024-06-18 |
0.3380 USDT |
4,960,859.7386 ZRX |
0.3721 USDT |
0.3159 USDT |
0.3323 USDT |
0.3290 USDT |
| 2024-06-17 |
0.3915 USDT |
3,244,831.8764 ZRX |
0.4145 USDT |
0.3671 USDT |
0.3824 USDT |
0.3771 USDT |
| 2024-06-16 |
0.4064 USDT |
2,005,406.9400 ZRX |
0.4067 USDT |
0.3977 USDT |
0.4020 USDT |
0.4110 USDT |
| 2024-06-15 |
0.4099 USDT |
2,492,201.5744 ZRX |
0.4071 USDT |
0.4042 USDT |
0.4083 USDT |
0.4075 USDT |
| 2024-06-14 |
0.4191 USDT |
4,487,825.5600 ZRX |
0.4262 USDT |
0.3949 USDT |
0.4009 USDT |
0.4052 USDT |
| 2024-06-13 |
0.4414 USDT |
3,517,807.8750 ZRX |
0.4496 USDT |
0.4247 USDT |
0.4327 USDT |
0.4324 USDT |
| 2024-06-12 |
0.4386 USDT |
3,181,224.2810 ZRX |
0.4303 USDT |
0.4181 USDT |
0.4301 USDT |
0.4587 USDT |
| 2024-06-11 |
0.4397 USDT |
4,624,236.1927 ZRX |
0.4553 USDT |
0.4241 USDT |
0.4340 USDT |
0.4336 USDT |
| 2024-06-10 |
0.4590 USDT |
1,976,041.8509 ZRX |
0.4632 USDT |
0.4496 USDT |
0.4572 USDT |
0.4615 USDT |