Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.3978 USD |
2,361.3142 ZRX |
0.4065 USD |
0.2525 USD |
0.4107 USD |
0.4041 USD |
| 2023-12-03 |
0.3964 USD |
12,927.1992 ZRX |
0.4092 USD |
0.3924 USD |
0.4172 USD |
0.3936 USD |
| 2023-12-02 |
0.3971 USD |
2,690.6048 ZRX |
0.3940 USD |
0.3396 USD |
0.4193 USD |
0.4080 USD |
| 2023-12-01 |
0.3808 USD |
1,810.4117 ZRX |
0.3757 USD |
0.3393 USD |
0.4052 USD |
0.4052 USD |
| 2023-11-30 |
0.3739 USD |
3,223.5456 ZRX |
0.3701 USD |
0.3390 USD |
0.3809 USD |
0.3742 USD |
| 2023-11-29 |
0.3900 USD |
5,161.9211 ZRX |
0.4014 USD |
0.3380 USD |
0.4152 USD |
0.3991 USD |
| 2023-11-28 |
0.3945 USD |
2,362.8196 ZRX |
0.3963 USD |
0.3770 USD |
0.4024 USD |
0.4024 USD |
| 2023-11-27 |
0.4015 USD |
5,191.2690 ZRX |
0.4209 USD |
0.3360 USD |
0.4220 USD |
0.4008 USD |
| 2023-11-26 |
0.4309 USD |
1,802.4020 ZRX |
0.4326 USD |
0.4158 USD |
0.4326 USD |
0.4194 USD |
| 2023-11-25 |
0.4392 USD |
1,070.4078 ZRX |
0.4423 USD |
0.4256 USD |
0.4423 USD |
0.4256 USD |
| 2023-11-24 |
0.4444 USD |
4,161.3897 ZRX |
0.4404 USD |
0.4400 USD |
0.4789 USD |
0.4435 USD |
| 2023-11-23 |
0.4805 USD |
398.7147 ZRX |
0.5000 USD |
0.4323 USD |
0.5436 USD |
0.4323 USD |
| 2023-11-22 |
0.4624 USD |
3,044.0210 ZRX |
0.4049 USD |
0.3154 USD |
0.6365 USD |
0.4460 USD |
| 2023-11-21 |
0.4048 USD |
18,045.6247 ZRX |
0.3928 USD |
0.2960 USD |
0.6500 USD |
0.4700 USD |
| 2023-11-20 |
0.3866 USD |
996.8678 ZRX |
0.3970 USD |
0.3865 USD |
0.3970 USD |
0.3873 USD |
| 2023-11-19 |
0.4056 USD |
6,247.5582 ZRX |
0.4215 USD |
0.3891 USD |
0.4215 USD |
0.3891 USD |
| 2023-11-18 |
0.3880 USD |
3,438.4450 ZRX |
0.4000 USD |
0.3707 USD |
0.4000 USD |
0.3874 USD |
| 2023-11-17 |
0.4276 USD |
2,728.9666 ZRX |
0.4500 USD |
0.4100 USD |
0.4500 USD |
0.4100 USD |
| 2023-11-16 |
0.5877 USD |
1,182.6411 ZRX |
0.5630 USD |
0.5123 USD |
0.5932 USD |
0.5123 USD |
| 2023-11-15 |
0.4981 USD |
10,834.1839 ZRX |
0.4936 USD |
0.4920 USD |
0.5458 USD |
0.5458 USD |
| 2023-11-14 |
0.4937 USD |
1,535.4477 ZRX |
0.4949 USD |
0.4887 USD |
0.5413 USD |
0.5059 USD |
| 2023-11-13 |
0.5733 USD |
5,957.5800 ZRX |
0.5168 USD |
0.5165 USD |
0.6237 USD |
0.6237 USD |
| 2023-11-12 |
0.4880 USD |
3,709.5960 ZRX |
0.4668 USD |
0.4668 USD |
0.5623 USD |
0.4995 USD |
| 2023-11-11 |
0.3680 USD |
54,588.1375 ZRX |
0.3334 USD |
0.3334 USD |
0.4500 USD |
0.4500 USD |
| 2023-11-09 |
0.2822 USD |
286.6583 ZRX |
0.2898 USD |
0.2746 USD |
0.2898 USD |
0.2827 USD |
| 2023-11-08 |
0.2888 USD |
45.8664 ZRX |
0.2888 USD |
0.2888 USD |
0.2888 USD |
0.2888 USD |
| 2023-11-07 |
0.2722 USD |
10.0000 ZRX |
0.2722 USD |
0.2722 USD |
0.2722 USD |
0.2722 USD |
| 2023-11-06 |
0.2608 USD |
1,767.7952 ZRX |
0.2608 USD |
0.2608 USD |
0.2608 USD |
0.2608 USD |
| 2023-11-05 |
0.2677 USD |
2,348.8156 ZRX |
0.2625 USD |
0.2625 USD |
0.2801 USD |
0.2676 USD |
| 2023-11-03 |
0.2585 USD |
147.1857 ZRX |
0.2636 USD |
0.2561 USD |
0.2636 USD |
0.2561 USD |
| 2023-11-02 |
0.2637 USD |
412.9983 ZRX |
0.2704 USD |
0.2590 USD |
0.2704 USD |
0.2590 USD |
| 2023-11-01 |
0.2708 USD |
707.6957 ZRX |
0.2765 USD |
0.2636 USD |
0.2765 USD |
0.2746 USD |
| 2023-10-31 |
0.2962 USD |
3,378.3709 ZRX |
0.2776 USD |
0.2776 USD |
0.3011 USD |
0.2867 USD |
| 2023-10-30 |
0.2629 USD |
2,506.3513 ZRX |
0.2676 USD |
0.2599 USD |
0.2676 USD |
0.2603 USD |
| 2023-10-29 |
0.2683 USD |
108.0155 ZRX |
0.2444 USD |
0.2444 USD |
0.2700 USD |
0.2700 USD |
| 2023-10-27 |
0.2278 USD |
30.0000 ZRX |
0.2278 USD |
0.2278 USD |
0.2278 USD |
0.2278 USD |
| 2023-10-26 |
0.2281 USD |
738.0019 ZRX |
0.2460 USD |
0.2278 USD |
0.2460 USD |
0.2278 USD |
| 2023-10-25 |
0.2437 USD |
1,002.4201 ZRX |
0.2433 USD |
0.2433 USD |
0.2500 USD |
0.2500 USD |
| 2023-10-24 |
0.2316 USD |
4.5956 ZRX |
0.2316 USD |
0.2316 USD |
0.2316 USD |
0.2316 USD |
| 2023-10-23 |
0.2200 USD |
458.4888 ZRX |
0.2200 USD |
0.2200 USD |
0.2200 USD |
0.2200 USD |
| 2023-10-22 |
0.2200 USD |
46,160.4524 ZRX |
0.2200 USD |
0.2200 USD |
0.2215 USD |
0.2200 USD |
| 2023-10-21 |
0.2229 USD |
4.6002 ZRX |
0.2229 USD |
0.2229 USD |
0.2229 USD |
0.2229 USD |
| 2023-10-19 |
0.2161 USD |
4.5956 ZRX |
0.2161 USD |
0.2161 USD |
0.2161 USD |
0.2161 USD |
| 2023-10-17 |
0.2709 USD |
3,830.4825 ZRX |
0.2653 USD |
0.2653 USD |
0.2885 USD |
0.2867 USD |
| 2023-10-16 |
0.2281 USD |
247.7750 ZRX |
0.2251 USD |
0.2251 USD |
0.2400 USD |
0.2400 USD |
| 2023-10-15 |
0.2249 USD |
2,618.1137 ZRX |
0.2242 USD |
0.2242 USD |
0.2400 USD |
0.2400 USD |
| 2023-10-14 |
0.2011 USD |
3,590.9656 ZRX |
0.2002 USD |
0.2002 USD |
0.2327 USD |
0.2327 USD |
| 2023-10-13 |
0.2083 USD |
221.1523 ZRX |
0.2000 USD |
0.1959 USD |
0.2344 USD |
0.1959 USD |
| 2023-10-12 |
0.1890 USD |
17.8926 ZRX |
0.1890 USD |
0.1890 USD |
0.1890 USD |
0.1890 USD |
| 2023-10-11 |
0.2000 USD |
380.0528 ZRX |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |