Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-16 |
0.3047 USDT |
212,241.0025 ZRX |
0.3011 USDT |
0.2986 USDT |
0.3125 USDT |
0.3099 USDT |
| 2019-05-15 |
0.3421 USDT |
255,021.2910 ZRX |
0.3537 USDT |
0.3256 USDT |
0.3575 USDT |
0.3334 USDT |
| 2019-05-14 |
0.3570 USDT |
929,059.2888 ZRX |
0.3369 USDT |
0.3357 USDT |
0.3754 USDT |
0.3614 USDT |
| 2019-05-13 |
0.2987 USDT |
191,653.2891 ZRX |
0.3020 USDT |
0.2926 USDT |
0.3045 USDT |
0.3005 USDT |
| 2019-05-12 |
0.2832 USDT |
257,221.7700 ZRX |
0.2855 USDT |
0.2741 USDT |
0.2916 USDT |
0.2776 USDT |
| 2019-05-11 |
0.2701 USDT |
213,209.9200 ZRX |
0.2665 USDT |
0.2658 USDT |
0.2786 USDT |
0.2711 USDT |
| 2019-05-10 |
0.2897 USDT |
649,127.6363 ZRX |
0.2777 USDT |
0.2753 USDT |
0.3074 USDT |
0.3010 USDT |
| 2019-05-09 |
0.2620 USDT |
75,483.3824 ZRX |
0.2631 USDT |
0.2586 USDT |
0.2657 USDT |
0.2640 USDT |
| 2019-05-08 |
0.2548 USDT |
165,988.4327 ZRX |
0.2554 USDT |
0.2531 USDT |
0.2563 USDT |
0.2549 USDT |
| 2019-05-07 |
0.2696 USDT |
46,787.1900 ZRX |
0.2694 USDT |
0.2665 USDT |
0.2721 USDT |
0.2693 USDT |
| 2019-05-06 |
0.2675 USDT |
73,516.8535 ZRX |
0.2674 USDT |
0.2649 USDT |
0.2693 USDT |
0.2663 USDT |
| 2019-05-05 |
0.2777 USDT |
106,543.1720 ZRX |
0.2726 USDT |
0.2726 USDT |
0.2824 USDT |
0.2804 USDT |
| 2019-05-04 |
0.2661 USDT |
24,162.2700 ZRX |
0.2669 USDT |
0.2643 USDT |
0.2689 USDT |
0.2685 USDT |
| 2019-05-03 |
0.2684 USDT |
19,983.8100 ZRX |
0.2670 USDT |
0.2663 USDT |
0.2696 USDT |
0.2677 USDT |
| 2019-05-02 |
0.2791 USDT |
49,435.5600 ZRX |
0.2779 USDT |
0.2746 USDT |
0.2831 USDT |
0.2814 USDT |
| 2019-05-01 |
0.2752 USDT |
33,463.0744 ZRX |
0.2764 USDT |
0.2730 USDT |
0.2771 USDT |
0.2753 USDT |
| 2019-04-30 |
0.2783 USDT |
35,884.4500 ZRX |
0.2773 USDT |
0.2743 USDT |
0.2801 USDT |
0.2752 USDT |
| 2019-04-29 |
0.2783 USDT |
28,918.7000 ZRX |
0.2791 USDT |
0.2755 USDT |
0.2791 USDT |
0.2786 USDT |
| 2019-04-28 |
0.2710 USDT |
188,668.5400 ZRX |
0.2683 USDT |
0.2677 USDT |
0.2752 USDT |
0.2715 USDT |
| 2019-04-27 |
0.2801 USDT |
32,369.6736 ZRX |
0.2809 USDT |
0.2774 USDT |
0.2831 USDT |
0.2792 USDT |
| 2019-04-26 |
0.2900 USDT |
29,490.1319 ZRX |
0.2880 USDT |
0.2863 USDT |
0.2913 USDT |
0.2888 USDT |
| 2019-04-25 |
0.2681 USDT |
30,851.7200 ZRX |
0.2694 USDT |
0.2646 USDT |
0.2730 USDT |
0.2703 USDT |
| 2019-04-24 |
0.2796 USDT |
297,372.1400 ZRX |
0.2845 USDT |
0.2700 USDT |
0.2916 USDT |
0.2788 USDT |
| 2019-04-23 |
0.2880 USDT |
71,295.8198 ZRX |
0.2868 USDT |
0.2781 USDT |
0.2964 USDT |
0.2944 USDT |
| 2019-04-22 |
0.3033 USDT |
47,391.3500 ZRX |
0.3061 USDT |
0.3000 USDT |
0.3082 USDT |
0.3018 USDT |
| 2019-04-21 |
0.3122 USDT |
10,547.4900 ZRX |
0.3107 USDT |
0.3092 USDT |
0.3148 USDT |
0.3123 USDT |
| 2019-04-20 |
0.3081 USDT |
31,196.7344 ZRX |
0.3058 USDT |
0.3047 USDT |
0.3137 USDT |
0.3122 USDT |
| 2019-04-19 |
0.3196 USDT |
25,479.4700 ZRX |
0.3200 USDT |
0.3185 USDT |
0.3221 USDT |
0.3206 USDT |
| 2019-04-18 |
0.3253 USDT |
30,347.7400 ZRX |
0.3244 USDT |
0.3224 USDT |
0.3279 USDT |
0.3257 USDT |
| 2019-04-17 |
0.3313 USDT |
23,126.8685 ZRX |
0.3298 USDT |
0.3293 USDT |
0.3341 USDT |
0.3316 USDT |
| 2019-04-16 |
0.3254 USDT |
54,451.6500 ZRX |
0.3188 USDT |
0.3182 USDT |
0.3321 USDT |
0.3317 USDT |
| 2019-04-15 |
0.3194 USDT |
120,721.0600 ZRX |
0.3155 USDT |
0.3138 USDT |
0.3219 USDT |
0.3218 USDT |
| 2019-04-14 |
0.3116 USDT |
127,822.6500 ZRX |
0.3234 USDT |
0.3016 USDT |
0.3239 USDT |
0.3080 USDT |
| 2019-04-13 |
0.3213 USDT |
38,968.9170 ZRX |
0.3167 USDT |
0.3164 USDT |
0.3234 USDT |
0.3228 USDT |
| 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 |