Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-21 |
0.2485 USDT |
20,069.6600 ZRX |
0.2471 USDT |
0.2463 USDT |
0.2512 USDT |
0.2502 USDT |
| 2019-02-20 |
0.2520 USDT |
124,610.9900 ZRX |
0.2509 USDT |
0.2479 USDT |
0.2554 USDT |
0.2490 USDT |
| 2019-02-19 |
0.2527 USDT |
61,421.7700 ZRX |
0.2491 USDT |
0.2491 USDT |
0.2568 USDT |
0.2540 USDT |
| 2019-02-18 |
0.2519 USDT |
131,876.3186 ZRX |
0.2524 USDT |
0.2495 USDT |
0.2550 USDT |
0.2508 USDT |
| 2019-02-17 |
0.2557 USDT |
101,869.9506 ZRX |
0.2576 USDT |
0.2507 USDT |
0.2624 USDT |
0.2517 USDT |
| 2019-02-16 |
0.2397 USDT |
302,697.6563 ZRX |
0.2348 USDT |
0.2348 USDT |
0.2431 USDT |
0.2417 USDT |
| 2019-02-15 |
0.2326 USDT |
66,223.9599 ZRX |
0.2331 USDT |
0.2316 USDT |
0.2353 USDT |
0.2327 USDT |
| 2019-02-14 |
0.2268 USDT |
8,125.6400 ZRX |
0.2255 USDT |
0.2252 USDT |
0.2282 USDT |
0.2264 USDT |
| 2019-02-13 |
0.2282 USDT |
24,246.3200 ZRX |
0.2269 USDT |
0.2268 USDT |
0.2294 USDT |
0.2274 USDT |
| 2019-02-12 |
0.2325 USDT |
21,837.6300 ZRX |
0.2310 USDT |
0.2307 USDT |
0.2349 USDT |
0.2321 USDT |
| 2019-02-11 |
0.2367 USDT |
8,042.7200 ZRX |
0.2364 USDT |
0.2350 USDT |
0.2394 USDT |
0.2359 USDT |
| 2019-02-10 |
0.2429 USDT |
4,204.2200 ZRX |
0.2439 USDT |
0.2408 USDT |
0.2443 USDT |
0.2427 USDT |
| 2019-02-09 |
0.2460 USDT |
9,933.1600 ZRX |
0.2427 USDT |
0.2422 USDT |
0.2495 USDT |
0.2488 USDT |
| 2019-02-08 |
0.2486 USDT |
15,961.8700 ZRX |
0.2511 USDT |
0.2465 USDT |
0.2515 USDT |
0.2477 USDT |
| 2019-02-07 |
0.2506 USDT |
73,128.4350 ZRX |
0.2417 USDT |
0.2405 USDT |
0.2595 USDT |
0.2464 USDT |
| 2019-02-06 |
0.2322 USDT |
38,427.4600 ZRX |
0.2321 USDT |
0.2295 USDT |
0.2392 USDT |
0.2315 USDT |