Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-05 |
0.2178 USDT |
27,316.8932 ZRX |
0.2200 USDT |
0.2161 USDT |
0.2211 USDT |
0.2198 USDT |
| 2019-02-04 |
0.2338 USDT |
35,962.9700 ZRX |
0.2333 USDT |
0.2320 USDT |
0.2359 USDT |
0.2353 USDT |
| 2019-02-03 |
0.2395 USDT |
5,280.6900 ZRX |
0.2421 USDT |
0.2371 USDT |
0.2427 USDT |
0.2374 USDT |
| 2019-02-02 |
0.2437 USDT |
11,355.0600 ZRX |
0.2455 USDT |
0.2414 USDT |
0.2463 USDT |
0.2428 USDT |
| 2019-02-01 |
0.2474 USDT |
8,534.7000 ZRX |
0.2460 USDT |
0.2450 USDT |
0.2522 USDT |
0.2510 USDT |
| 2019-01-31 |
0.2485 USDT |
21,828.0800 ZRX |
0.2500 USDT |
0.2452 USDT |
0.2567 USDT |
0.2473 USDT |
| 2019-01-30 |
0.2492 USDT |
5,440.0844 ZRX |
0.2505 USDT |
0.2472 USDT |
0.2506 USDT |
0.2478 USDT |
| 2019-01-29 |
0.2576 USDT |
17,562.4700 ZRX |
0.2606 USDT |
0.2562 USDT |
0.2609 USDT |
0.2580 USDT |
| 2019-01-28 |
0.2551 USDT |
24,574.3800 ZRX |
0.2554 USDT |
0.2506 USDT |
0.2571 USDT |
0.2512 USDT |
| 2019-01-27 |
0.2542 USDT |
22,688.3500 ZRX |
0.2510 USDT |
0.2500 USDT |
0.2612 USDT |
0.2587 USDT |
| 2019-01-26 |
0.2748 USDT |
24,304.0500 ZRX |
0.2733 USDT |
0.2727 USDT |
0.2776 USDT |
0.2734 USDT |
| 2019-01-25 |
0.2873 USDT |
86,331.9100 ZRX |
0.2857 USDT |
0.2825 USDT |
0.2906 USDT |
0.2877 USDT |
| 2019-01-24 |
0.2891 USDT |
43,766.3249 ZRX |
0.2916 USDT |
0.2871 USDT |
0.2917 USDT |
0.2881 USDT |
| 2019-01-23 |
0.3037 USDT |
68,399.3900 ZRX |
0.3075 USDT |
0.2986 USDT |
0.3092 USDT |
0.2992 USDT |
| 2019-01-22 |
0.2939 USDT |
32,119.9456 ZRX |
0.2982 USDT |
0.2834 USDT |
0.2989 USDT |
0.2977 USDT |
| 2019-01-20 |
0.2815 USDT |
68,798.4311 ZRX |
0.2828 USDT |
0.2786 USDT |
0.2888 USDT |
0.2830 USDT |
| 2019-01-19 |
0.2804 USDT |
18,251.5600 ZRX |
0.2828 USDT |
0.2786 USDT |
0.2888 USDT |
0.2823 USDT |
| 2019-01-18 |
0.2991 USDT |
27,732.9600 ZRX |
0.3001 USDT |
0.2958 USDT |
0.3014 USDT |
0.2958 USDT |
| 2019-01-17 |
0.2915 USDT |
55,187.6800 ZRX |
0.2939 USDT |
0.2871 USDT |
0.2947 USDT |
0.2878 USDT |
| 2019-01-16 |
0.2989 USDT |
96,287.5800 ZRX |
0.3017 USDT |
0.2940 USDT |
0.3036 USDT |
0.2984 USDT |
| 2019-01-15 |
0.2958 USDT |
163,141.1510 ZRX |
0.2942 USDT |
0.2902 USDT |
0.3069 USDT |
0.2938 USDT |
| 2019-01-14 |
0.2840 USDT |
22,554.9387 ZRX |
0.2822 USDT |
0.2737 USDT |
0.2902 USDT |
0.2769 USDT |
| 2019-01-13 |
0.2846 USDT |
15,275.9000 ZRX |
0.2854 USDT |
0.2797 USDT |
0.2897 USDT |
0.2812 USDT |
| 2019-01-12 |
0.2667 USDT |
66,683.7800 ZRX |
0.2803 USDT |
0.2600 USDT |
0.2883 USDT |
0.2645 USDT |
| 2019-01-11 |
0.2783 USDT |
36,284.2400 ZRX |
0.2778 USDT |
0.2763 USDT |
0.2816 USDT |
0.2773 USDT |
| 2019-01-10 |
0.2835 USDT |
31,114.2700 ZRX |
0.2804 USDT |
0.2787 USDT |
0.3038 USDT |
0.2796 USDT |
| 2019-01-09 |
0.2817 USDT |
58,292.9000 ZRX |
0.2893 USDT |
0.2720 USDT |
0.3008 USDT |
0.2915 USDT |
| 2019-01-08 |
0.3204 USDT |
26,070.8000 ZRX |
0.3193 USDT |
0.3182 USDT |
0.3239 USDT |
0.3215 USDT |
| 2019-01-07 |
0.3230 USDT |
17,881.4800 ZRX |
0.3269 USDT |
0.3173 USDT |
0.3284 USDT |
0.3212 USDT |
| 2019-01-06 |
0.3210 USDT |
11,954.2800 ZRX |
0.3227 USDT |
0.3177 USDT |
0.3243 USDT |
0.3197 USDT |
| 2019-01-05 |
0.3315 USDT |
19,684.4600 ZRX |
0.3227 USDT |
0.3218 USDT |
0.3357 USDT |
0.3337 USDT |
| 2019-01-04 |
0.3184 USDT |
28,397.9000 ZRX |
0.3166 USDT |
0.3155 USDT |
0.3203 USDT |
0.3161 USDT |
| 2019-01-03 |
0.3143 USDT |
12,811.4300 ZRX |
0.3108 USDT |
0.3108 USDT |
0.3192 USDT |
0.3158 USDT |
| 2019-01-02 |
0.3159 USDT |
15,023.5600 ZRX |
0.3220 USDT |
0.3128 USDT |
0.3236 USDT |
0.3149 USDT |
| 2019-01-01 |
0.3209 USDT |
23,598.2300 ZRX |
0.3195 USDT |
0.3183 USDT |
0.3260 USDT |
0.3228 USDT |