Identifier on Bibox: ZRX_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.4907 USDT |
9,321,320.1210 ZRX |
0.4878 USDT |
0.4706 USDT |
0.5064 USDT |
0.5023 USDT |
| 2024-04-17 |
0.4851 USDT |
3,847,984.9790 ZRX |
0.4942 USDT |
0.4653 USDT |
0.5101 USDT |
0.4754 USDT |
| 2024-04-16 |
0.4782 USDT |
5,974,457.5450 ZRX |
0.4837 USDT |
0.4583 USDT |
0.4948 USDT |
0.4841 USDT |
| 2024-04-15 |
0.4927 USDT |
10,133,744.9330 ZRX |
0.5019 USDT |
0.4641 USDT |
0.5292 USDT |
0.4762 USDT |
| 2024-04-14 |
0.4658 USDT |
18,736,064.4480 ZRX |
0.4687 USDT |
0.4443 USDT |
0.5682 USDT |
0.4901 USDT |
| 2024-04-13 |
0.5332 USDT |
4,927,909.5010 ZRX |
0.5457 USDT |
0.4921 USDT |
0.5519 USDT |
0.5096 USDT |
| 2024-04-12 |
0.5407 USDT |
9,025,407.8210 ZRX |
0.6399 USDT |
0.4918 USDT |
0.6478 USDT |
0.5363 USDT |
| 2024-04-11 |
0.6507 USDT |
1,078,801.1120 ZRX |
0.6628 USDT |
0.6353 USDT |
0.6644 USDT |
0.6393 USDT |
| 2024-04-10 |
0.6632 USDT |
1,711,272.1500 ZRX |
0.6829 USDT |
0.6300 USDT |
0.6869 USDT |
0.6645 USDT |
| 2024-04-09 |
0.7228 USDT |
3,040,313.2250 ZRX |
0.7345 USDT |
0.6736 USDT |
0.7633 USDT |
0.6855 USDT |
| 2024-04-08 |
0.7136 USDT |
6,697,347.8540 ZRX |
0.6934 USDT |
0.6784 USDT |
0.7670 USDT |
0.7354 USDT |
| 2024-04-07 |
0.6868 USDT |
3,426,758.9450 ZRX |
0.6678 USDT |
0.6601 USDT |
0.7083 USDT |
0.6827 USDT |
| 2024-04-06 |
0.6568 USDT |
1,103,349.9930 ZRX |
0.6544 USDT |
0.6469 USDT |
0.6676 USDT |
0.6601 USDT |
| 2024-04-05 |
0.6554 USDT |
1,855,535.0160 ZRX |
0.6748 USDT |
0.6358 USDT |
0.6791 USDT |
0.6552 USDT |
| 2024-04-04 |
0.6588 USDT |
1,783,123.8140 ZRX |
0.6454 USDT |
0.6280 USDT |
0.6851 USDT |
0.6725 USDT |
| 2024-04-03 |
0.6562 USDT |
1,358,261.3870 ZRX |
0.6559 USDT |
0.6180 USDT |
0.6759 USDT |
0.6536 USDT |
| 2024-04-02 |
0.6834 USDT |
2,434,125.9040 ZRX |
0.7092 USDT |
0.6463 USDT |
0.7304 USDT |
0.6607 USDT |
| 2024-04-01 |
0.7131 USDT |
1,918,928.7220 ZRX |
0.7617 USDT |
0.6856 USDT |
0.7617 USDT |
0.7076 USDT |
| 2024-03-31 |
0.7547 USDT |
1,435,968.0380 ZRX |
0.7848 USDT |
0.7349 USDT |
0.7875 USDT |
0.7553 USDT |
| 2024-03-30 |
0.8311 USDT |
971,916.6750 ZRX |
0.8618 USDT |
0.7721 USDT |
0.8623 USDT |
0.7747 USDT |
| 2024-03-29 |
0.9240 USDT |
3,101,242.0700 ZRX |
1.0490 USDT |
0.8594 USDT |
1.0748 USDT |
0.8645 USDT |
| 2024-03-28 |
1.0700 USDT |
2,390,502.3670 ZRX |
1.0706 USDT |
1.0197 USDT |
1.1403 USDT |
1.0494 USDT |
| 2024-03-27 |
1.0812 USDT |
4,719,383.6690 ZRX |
1.0481 USDT |
1.0338 USDT |
1.1670 USDT |
1.0774 USDT |
| 2024-03-26 |
1.0492 USDT |
2,325,265.5380 ZRX |
1.0082 USDT |
0.9986 USDT |
1.0929 USDT |
1.0618 USDT |
| 2024-03-25 |
0.9720 USDT |
2,260,363.6500 ZRX |
0.9212 USDT |
0.9045 USDT |
1.0512 USDT |
1.0316 USDT |
| 2024-03-24 |
0.8684 USDT |
1,778,915.4820 ZRX |
0.8535 USDT |
0.8381 USDT |
0.9184 USDT |
0.9054 USDT |
| 2024-03-23 |
0.8658 USDT |
1,285,505.6810 ZRX |
0.8793 USDT |
0.8534 USDT |
0.8799 USDT |
0.8592 USDT |
| 2024-03-22 |
0.8952 USDT |
4,145,577.9340 ZRX |
0.8729 USDT |
0.8558 USDT |
0.9787 USDT |
0.8576 USDT |
| 2024-03-21 |
0.9537 USDT |
12,308,042.1050 ZRX |
1.2035 USDT |
0.8481 USDT |
1.2381 USDT |
0.8579 USDT |
| 2024-03-20 |
1.1949 USDT |
4,277,368.4410 ZRX |
1.1362 USDT |
1.1072 USDT |
1.2925 USDT |
1.2038 USDT |
| 2024-03-19 |
1.1772 USDT |
6,076,760.0500 ZRX |
1.1792 USDT |
1.0898 USDT |
1.2428 USDT |
1.1882 USDT |
| 2024-03-18 |
1.2512 USDT |
2,293,364.0720 ZRX |
1.3111 USDT |
1.1430 USDT |
1.3357 USDT |
1.2171 USDT |
| 2024-03-17 |
1.3411 USDT |
4,607,061.4560 ZRX |
1.3574 USDT |
1.2840 USDT |
1.4417 USDT |
1.3150 USDT |
| 2024-03-16 |
1.2825 USDT |
7,477,426.5280 ZRX |
1.3326 USDT |
1.0579 USDT |
1.3996 USDT |
1.2657 USDT |
| 2024-03-15 |
1.2812 USDT |
9,194,099.8090 ZRX |
1.3387 USDT |
1.1844 USDT |
1.3960 USDT |
1.3234 USDT |
| 2024-03-14 |
1.1903 USDT |
13,755,843.8330 ZRX |
1.0972 USDT |
1.0296 USDT |
1.3926 USDT |
1.3656 USDT |
| 2024-03-13 |
0.9484 USDT |
14,636,331.4460 ZRX |
0.9442 USDT |
0.9116 USDT |
1.0201 USDT |
1.0157 USDT |
| 2024-03-12 |
0.9562 USDT |
19,972,952.7240 ZRX |
0.8274 USDT |
0.8067 USDT |
1.0795 USDT |
0.9872 USDT |
| 2024-03-11 |
0.8654 USDT |
26,645,488.1560 ZRX |
0.8002 USDT |
0.7581 USDT |
1.0839 USDT |
0.8664 USDT |
| 2024-03-10 |
0.7290 USDT |
39,264,357.6770 ZRX |
0.5774 USDT |
0.5661 USDT |
0.8200 USDT |
0.7968 USDT |
| 2024-03-09 |
0.5607 USDT |
12,233,464.6960 ZRX |
0.5569 USDT |
0.5383 USDT |
0.6021 USDT |
0.6015 USDT |
| 2024-03-08 |
0.5210 USDT |
28,695,857.7520 ZRX |
0.5160 USDT |
0.4854 USDT |
0.5593 USDT |
0.5470 USDT |
| 2024-03-07 |
0.5238 USDT |
44,554,391.0880 ZRX |
0.5305 USDT |
0.4968 USDT |
0.5798 USDT |
0.5045 USDT |
| 2024-03-06 |
0.4509 USDT |
84,131,096.1660 ZRX |
0.4065 USDT |
0.3879 USDT |
0.5319 USDT |
0.5225 USDT |
| 2024-03-05 |
0.4233 USDT |
31,291,157.2990 ZRX |
0.4420 USDT |
0.3461 USDT |
0.4758 USDT |
0.3757 USDT |
| 2024-03-04 |
0.4340 USDT |
22,984,839.4340 ZRX |
0.4193 USDT |
0.4098 USDT |
0.4655 USDT |
0.4435 USDT |
| 2024-03-03 |
0.4160 USDT |
8,264,732.0720 ZRX |
0.4318 USDT |
0.3802 USDT |
0.4338 USDT |
0.4184 USDT |
| 2024-03-02 |
0.4170 USDT |
7,463,369.4710 ZRX |
0.4075 USDT |
0.4048 USDT |
0.4340 USDT |
0.4267 USDT |
| 2024-03-01 |
0.3869 USDT |
8,503,672.0760 ZRX |
0.3807 USDT |
0.3800 USDT |
0.4108 USDT |
0.4019 USDT |
| 2024-02-29 |
0.3819 USDT |
51,555,210.8720 ZRX |
0.3685 USDT |
0.3625 USDT |
0.3961 USDT |
0.3821 USDT |