Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.3149 USDT |
53,490.6243 ZRX |
0.3152 USDT |
0.3119 USDT |
0.3180 USDT |
0.3147 USDT |
| 2019-04-11 |
0.3244 USDT |
88,429.7400 ZRX |
0.3225 USDT |
0.3173 USDT |
0.3275 USDT |
0.3203 USDT |
| 2019-04-10 |
0.3176 USDT |
52,332.7700 ZRX |
0.3162 USDT |
0.3130 USDT |
0.3226 USDT |
0.3176 USDT |
| 2019-04-09 |
0.3502 USDT |
98,899.1949 ZRX |
0.3507 USDT |
0.3442 USDT |
0.3568 USDT |
0.3481 USDT |
| 2019-04-08 |
0.3634 USDT |
156,204.1500 ZRX |
0.3594 USDT |
0.3550 USDT |
0.3675 USDT |
0.3553 USDT |
| 2019-04-07 |
0.3469 USDT |
110,334.2300 ZRX |
0.3478 USDT |
0.3404 USDT |
0.3522 USDT |
0.3475 USDT |
| 2019-04-06 |
0.3578 USDT |
214,965.5400 ZRX |
0.3596 USDT |
0.3521 USDT |
0.3647 USDT |
0.3541 USDT |
| 2019-04-05 |
0.3551 USDT |
91,364.6099 ZRX |
0.3566 USDT |
0.3484 USDT |
0.3614 USDT |
0.3515 USDT |
| 2019-04-04 |
0.3519 USDT |
60,361.6835 ZRX |
0.3483 USDT |
0.3474 USDT |
0.3559 USDT |
0.3554 USDT |
| 2019-04-03 |
0.3362 USDT |
300,876.4069 ZRX |
0.3500 USDT |
0.3250 USDT |
0.3500 USDT |
0.3345 USDT |
| 2019-04-02 |
0.3674 USDT |
501,867.9171 ZRX |
0.3817 USDT |
0.3340 USDT |
0.3863 USDT |
0.3553 USDT |
| 2019-04-01 |
0.3614 USDT |
113,023.1240 ZRX |
0.3506 USDT |
0.3484 USDT |
0.3751 USDT |
0.3715 USDT |
| 2019-03-31 |
0.3378 USDT |
119,585.2475 ZRX |
0.3364 USDT |
0.3322 USDT |
0.3411 USDT |
0.3342 USDT |
| 2019-03-30 |
0.3236 USDT |
117,449.3101 ZRX |
0.3165 USDT |
0.3162 USDT |
0.3282 USDT |
0.3243 USDT |
| 2019-03-29 |
0.3064 USDT |
40,258.4800 ZRX |
0.3074 USDT |
0.3045 USDT |
0.3117 USDT |
0.3107 USDT |
| 2019-03-28 |
0.3060 USDT |
92,982.4700 ZRX |
0.3056 USDT |
0.3034 USDT |
0.3078 USDT |
0.3056 USDT |
| 2019-03-27 |
0.3022 USDT |
60,306.2396 ZRX |
0.3004 USDT |
0.2986 USDT |
0.3065 USDT |
0.3016 USDT |
| 2019-03-26 |
0.3017 USDT |
85,115.1768 ZRX |
0.3025 USDT |
0.2984 USDT |
0.3051 USDT |
0.3012 USDT |
| 2019-03-25 |
0.2899 USDT |
157,655.5400 ZRX |
0.2880 USDT |
0.2828 USDT |
0.2965 USDT |
0.2881 USDT |
| 2019-03-24 |
0.2761 USDT |
290,839.9345 ZRX |
0.2790 USDT |
0.2700 USDT |
0.2806 USDT |
0.2725 USDT |
| 2019-03-23 |
0.2902 USDT |
400,370.2609 ZRX |
0.2815 USDT |
0.2804 USDT |
0.2967 USDT |
0.2917 USDT |
| 2019-03-22 |
0.2700 USDT |
58,698.4409 ZRX |
0.2714 USDT |
0.2674 USDT |
0.2727 USDT |
0.2687 USDT |
| 2019-03-21 |
0.2701 USDT |
319,650.7290 ZRX |
0.2651 USDT |
0.2631 USDT |
0.2744 USDT |
0.2742 USDT |
| 2019-03-20 |
0.2564 USDT |
101,729.8203 ZRX |
0.2563 USDT |
0.2546 USDT |
0.2606 USDT |
0.2588 USDT |
| 2019-03-19 |
0.2703 USDT |
55,217.0605 ZRX |
0.2694 USDT |
0.2690 USDT |
0.2717 USDT |
0.2715 USDT |
| 2019-03-18 |
0.2671 USDT |
52,430.4269 ZRX |
0.2686 USDT |
0.2656 USDT |
0.2691 USDT |
0.2674 USDT |
| 2019-03-17 |
0.2606 USDT |
19,580.8100 ZRX |
0.2600 USDT |
0.2591 USDT |
0.2620 USDT |
0.2601 USDT |
| 2019-03-16 |
0.2652 USDT |
38,364.8200 ZRX |
0.2649 USDT |
0.2627 USDT |
0.2675 USDT |
0.2638 USDT |
| 2019-03-15 |
0.2695 USDT |
8,447.1935 ZRX |
0.2696 USDT |
0.2686 USDT |
0.2707 USDT |
0.2688 USDT |
| 2019-03-14 |
0.2720 USDT |
75,464.8253 ZRX |
0.2755 USDT |
0.2696 USDT |
0.2759 USDT |
0.2713 USDT |
| 2019-03-13 |
0.2632 USDT |
73,498.4016 ZRX |
0.2630 USDT |
0.2608 USDT |
0.2666 USDT |
0.2652 USDT |
| 2019-03-12 |
0.2660 USDT |
62,292.0300 ZRX |
0.2664 USDT |
0.2641 USDT |
0.2673 USDT |
0.2660 USDT |
| 2019-03-11 |
0.2715 USDT |
316,247.6686 ZRX |
0.2687 USDT |
0.2670 USDT |
0.2780 USDT |
0.2711 USDT |
| 2019-03-10 |
0.2538 USDT |
102,980.9461 ZRX |
0.2533 USDT |
0.2503 USDT |
0.2594 USDT |
0.2541 USDT |
| 2019-03-09 |
0.2660 USDT |
306,008.6141 ZRX |
0.2649 USDT |
0.2580 USDT |
0.2732 USDT |
0.2695 USDT |
| 2019-03-08 |
0.2500 USDT |
182,913.3782 ZRX |
0.2547 USDT |
0.2466 USDT |
0.2551 USDT |
0.2480 USDT |
| 2019-03-07 |
0.2392 USDT |
110,406.5876 ZRX |
0.2423 USDT |
0.2314 USDT |
0.2434 USDT |
0.2341 USDT |
| 2019-03-06 |
0.2399 USDT |
77,155.0146 ZRX |
0.2393 USDT |
0.2387 USDT |
0.2419 USDT |
0.2394 USDT |
| 2019-03-05 |
0.2404 USDT |
72,789.7100 ZRX |
0.2375 USDT |
0.2363 USDT |
0.2452 USDT |
0.2447 USDT |
| 2019-03-04 |
0.2378 USDT |
125,490.2264 ZRX |
0.2343 USDT |
0.2343 USDT |
0.2403 USDT |
0.2363 USDT |
| 2019-03-03 |
0.2278 USDT |
141,687.3886 ZRX |
0.2254 USDT |
0.2225 USDT |
0.2307 USDT |
0.2262 USDT |
| 2019-03-02 |
0.2404 USDT |
45,125.6321 ZRX |
0.2404 USDT |
0.2387 USDT |
0.2437 USDT |
0.2398 USDT |
| 2019-03-01 |
0.2416 USDT |
50,446.5422 ZRX |
0.2434 USDT |
0.2410 USDT |
0.2435 USDT |
0.2426 USDT |
| 2019-02-28 |
0.2481 USDT |
118,724.6370 ZRX |
0.2457 USDT |
0.2450 USDT |
0.2496 USDT |
0.2476 USDT |
| 2019-02-27 |
0.2485 USDT |
133,878.4669 ZRX |
0.2496 USDT |
0.2465 USDT |
0.2512 USDT |
0.2476 USDT |
| 2019-02-26 |
0.2569 USDT |
265,248.4241 ZRX |
0.2630 USDT |
0.2491 USDT |
0.2690 USDT |
0.2532 USDT |
| 2019-02-25 |
0.2467 USDT |
91,569.0598 ZRX |
0.2494 USDT |
0.2438 USDT |
0.2499 USDT |
0.2441 USDT |
| 2019-02-24 |
0.2383 USDT |
39,684.0800 ZRX |
0.2364 USDT |
0.2345 USDT |
0.2394 USDT |
0.2366 USDT |
| 2019-02-23 |
0.2330 USDT |
154,612.9800 ZRX |
0.2324 USDT |
0.2274 USDT |
0.2434 USDT |
0.2348 USDT |
| 2019-02-22 |
0.2523 USDT |
233,960.3500 ZRX |
0.2457 USDT |
0.2456 USDT |
0.2568 USDT |
0.2546 USDT |