Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.4545 USDT |
2,089,872.2200 ZRX |
0.4508 USDT |
0.4488 USDT |
0.4557 USDT |
0.4560 USDT |
| 2024-06-08 |
0.4706 USDT |
1,932,454.6107 ZRX |
0.4795 USDT |
0.4519 USDT |
0.4604 USDT |
0.4551 USDT |
| 2024-06-07 |
0.5297 USDT |
1,529,653.4659 ZRX |
0.5267 USDT |
0.5209 USDT |
0.5246 USDT |
0.5327 USDT |
| 2024-06-06 |
0.5352 USDT |
1,996,167.1867 ZRX |
0.5451 USDT |
0.5190 USDT |
0.5300 USDT |
0.5267 USDT |
| 2024-06-05 |
0.5369 USDT |
3,644,216.3699 ZRX |
0.5244 USDT |
0.5214 USDT |
0.5262 USDT |
0.5480 USDT |
| 2024-06-04 |
0.5074 USDT |
3,029,507.8035 ZRX |
0.5032 USDT |
0.4941 USDT |
0.5011 USDT |
0.5223 USDT |
| 2024-06-03 |
0.5125 USDT |
2,839,497.1382 ZRX |
0.5084 USDT |
0.5024 USDT |
0.5084 USDT |
0.5071 USDT |
| 2024-06-02 |
0.5139 USDT |
1,753,883.9572 ZRX |
0.5204 USDT |
0.5019 USDT |
0.5089 USDT |
0.5096 USDT |
| 2024-06-01 |
0.5198 USDT |
1,299,329.9500 ZRX |
0.5192 USDT |
0.5144 USDT |
0.5181 USDT |
0.5217 USDT |
| 2024-05-31 |
0.5170 USDT |
1,942,388.5603 ZRX |
0.5143 USDT |
0.5064 USDT |
0.5119 USDT |
0.5208 USDT |
| 2024-05-30 |
0.5251 USDT |
2,657,278.8305 ZRX |
0.5315 USDT |
0.5089 USDT |
0.5179 USDT |
0.5159 USDT |
| 2024-05-29 |
0.5422 USDT |
3,096,809.4197 ZRX |
0.5470 USDT |
0.5301 USDT |
0.5352 USDT |
0.5347 USDT |
| 2024-05-28 |
0.5445 USDT |
2,516,035.6175 ZRX |
0.5592 USDT |
0.5286 USDT |
0.5372 USDT |
0.5397 USDT |
| 2024-05-27 |
0.5549 USDT |
1,952,343.4046 ZRX |
0.5497 USDT |
0.5422 USDT |
0.5469 USDT |
0.5660 USDT |
| 2024-05-26 |
0.5593 USDT |
1,892,216.5749 ZRX |
0.5688 USDT |
0.5492 USDT |
0.5516 USDT |
0.5500 USDT |
| 2024-05-25 |
0.5672 USDT |
1,701,105.6500 ZRX |
0.5607 USDT |
0.5601 USDT |
0.5666 USDT |
0.5701 USDT |
| 2024-05-24 |
0.5606 USDT |
3,881,084.1688 ZRX |
0.5712 USDT |
0.5444 USDT |
0.5539 USDT |
0.5615 USDT |
| 2024-05-23 |
0.5739 USDT |
3,555,562.2525 ZRX |
0.5592 USDT |
0.5510 USDT |
0.5622 USDT |
0.5599 USDT |
| 2024-05-22 |
0.5695 USDT |
2,445,965.2624 ZRX |
0.5745 USDT |
0.5479 USDT |
0.5588 USDT |
0.5612 USDT |
| 2024-05-21 |
0.5691 USDT |
2,546,524.2179 ZRX |
0.5813 USDT |
0.5577 USDT |
0.5648 USDT |
0.5730 USDT |
| 2024-05-20 |
0.5448 USDT |
2,573,374.2464 ZRX |
0.5542 USDT |
0.5336 USDT |
0.5389 USDT |
0.5456 USDT |
| 2024-05-19 |
0.5817 USDT |
1,910,166.7234 ZRX |
0.5867 USDT |
0.5490 USDT |
0.5572 USDT |
0.5504 USDT |
| 2024-05-18 |
0.5970 USDT |
3,397,583.6218 ZRX |
0.5784 USDT |
0.5716 USDT |
0.5900 USDT |
0.5878 USDT |
| 2024-05-17 |
0.5308 USDT |
4,046,024.8594 ZRX |
0.4989 USDT |
0.4861 USDT |
0.4919 USDT |
0.5802 USDT |
| 2024-05-16 |
0.5003 USDT |
4,967,109.8059 ZRX |
0.4732 USDT |
0.4722 USDT |
0.4773 USDT |
0.4951 USDT |
| 2024-05-15 |
0.4508 USDT |
3,189,148.5031 ZRX |
0.4404 USDT |
0.4381 USDT |
0.4445 USDT |
0.4645 USDT |
| 2024-05-14 |
0.4501 USDT |
3,547,693.4667 ZRX |
0.4515 USDT |
0.4418 USDT |
0.4468 USDT |
0.4455 USDT |
| 2024-05-13 |
0.4538 USDT |
4,117,524.5220 ZRX |
0.4521 USDT |
0.4308 USDT |
0.4402 USDT |
0.4552 USDT |
| 2024-05-12 |
0.4560 USDT |
1,038,258.6334 ZRX |
0.4561 USDT |
0.4508 USDT |
0.4552 USDT |
0.4577 USDT |
| 2024-05-11 |
0.4621 USDT |
2,706,485.9031 ZRX |
0.4587 USDT |
0.4560 USDT |
0.4617 USDT |
0.4616 USDT |
| 2024-05-10 |
0.4875 USDT |
1,565,158.2297 ZRX |
0.4867 USDT |
0.4657 USDT |
0.4772 USDT |
0.4719 USDT |
| 2024-05-09 |
0.4790 USDT |
2,899,528.9348 ZRX |
0.4728 USDT |
0.4655 USDT |
0.4732 USDT |
0.4862 USDT |
| 2024-05-08 |
0.4746 USDT |
2,486,543.4073 ZRX |
0.4755 USDT |
0.4668 USDT |
0.4740 USDT |
0.4819 USDT |
| 2024-05-07 |
0.4891 USDT |
2,699,379.1973 ZRX |
0.4874 USDT |
0.4771 USDT |
0.4842 USDT |
0.4872 USDT |
| 2024-05-06 |
0.4995 USDT |
2,910,311.9472 ZRX |
0.5040 USDT |
0.4872 USDT |
0.4950 USDT |
0.4945 USDT |
| 2024-05-05 |
0.4942 USDT |
1,596,577.9206 ZRX |
0.4947 USDT |
0.4845 USDT |
0.4895 USDT |
0.5037 USDT |
| 2024-05-04 |
0.4926 USDT |
1,988,242.8250 ZRX |
0.4907 USDT |
0.4857 USDT |
0.4894 USDT |
0.5004 USDT |
| 2024-05-03 |
0.4781 USDT |
1,750,222.8025 ZRX |
0.4730 USDT |
0.4661 USDT |
0.4713 USDT |
0.4910 USDT |
| 2024-05-02 |
0.4619 USDT |
3,067,169.5480 ZRX |
0.4656 USDT |
0.4482 USDT |
0.4566 USDT |
0.4757 USDT |
| 2024-05-01 |
0.4449 USDT |
3,759,713.1976 ZRX |
0.4629 USDT |
0.4242 USDT |
0.4372 USDT |
0.4495 USDT |
| 2024-04-30 |
0.4723 USDT |
3,167,486.1095 ZRX |
0.4974 USDT |
0.4472 USDT |
0.4570 USDT |
0.4545 USDT |
| 2024-04-29 |
0.4946 USDT |
2,823,063.2700 ZRX |
0.4996 USDT |
0.4859 USDT |
0.4921 USDT |
0.4923 USDT |
| 2024-04-28 |
0.5156 USDT |
1,171,628.2119 ZRX |
0.5071 USDT |
0.5062 USDT |
0.5142 USDT |
0.5149 USDT |
| 2024-04-27 |
0.4976 USDT |
2,623,845.3166 ZRX |
0.5076 USDT |
0.4761 USDT |
0.4959 USDT |
0.5115 USDT |
| 2024-04-26 |
0.5111 USDT |
3,428,123.9130 ZRX |
0.5195 USDT |
0.4998 USDT |
0.5092 USDT |
0.5161 USDT |
| 2024-04-25 |
0.5094 USDT |
2,270,790.2717 ZRX |
0.5176 USDT |
0.4957 USDT |
0.5065 USDT |
0.5126 USDT |
| 2024-04-24 |
0.5506 USDT |
2,609,869.6677 ZRX |
0.5584 USDT |
0.5183 USDT |
0.5273 USDT |
0.5228 USDT |
| 2024-04-23 |
0.5619 USDT |
3,340,219.8704 ZRX |
0.5701 USDT |
0.5520 USDT |
0.5582 USDT |
0.5600 USDT |
| 2024-04-22 |
0.5589 USDT |
3,019,279.2730 ZRX |
0.5505 USDT |
0.5453 USDT |
0.5533 USDT |
0.5688 USDT |
| 2024-04-21 |
0.5530 USDT |
2,095,427.7972 ZRX |
0.5518 USDT |
0.5361 USDT |
0.5430 USDT |
0.5409 USDT |