Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
1.6320 USD |
476,344.3334 ZRX |
1.6363 USD |
1.5707 USD |
1.7864 USD |
1.6273 USD |
| 2021-04-21 |
1.7216 USD |
95,359.9322 ZRX |
1.7207 USD |
1.6355 USD |
1.8007 USD |
1.6604 USD |
| 2021-04-20 |
1.5380 USD |
316,857.0346 ZRX |
1.5809 USD |
1.4380 USD |
1.7577 USD |
1.7290 USD |
| 2021-04-19 |
1.6771 USD |
144,819.2803 ZRX |
1.7457 USD |
1.5753 USD |
1.8646 USD |
1.6499 USD |
| 2021-04-18 |
1.7252 USD |
224,036.4803 ZRX |
2.0370 USD |
1.5300 USD |
2.0407 USD |
1.7502 USD |
| 2021-04-17 |
2.1308 USD |
59,686.9053 ZRX |
2.0990 USD |
2.0545 USD |
2.2062 USD |
2.1035 USD |
| 2021-04-16 |
2.0775 USD |
147,545.5051 ZRX |
2.2122 USD |
1.9801 USD |
2.2150 USD |
2.1141 USD |
| 2021-04-15 |
2.2034 USD |
56,237.2157 ZRX |
2.1511 USD |
2.1032 USD |
2.2374 USD |
2.1820 USD |
| 2021-04-14 |
2.1616 USD |
107,437.2240 ZRX |
2.3010 USD |
1.9900 USD |
2.3468 USD |
2.1470 USD |
| 2021-04-13 |
2.2172 USD |
53,581.8090 ZRX |
2.1111 USD |
2.0946 USD |
2.3204 USD |
2.2876 USD |
| 2021-04-12 |
2.0783 USD |
29,321.2254 ZRX |
2.1069 USD |
2.0405 USD |
2.1793 USD |
2.1291 USD |
| 2021-04-11 |
2.1210 USD |
54,121.6490 ZRX |
2.1754 USD |
2.0300 USD |
2.2511 USD |
2.1387 USD |
| 2021-04-10 |
2.2365 USD |
181,729.5810 ZRX |
2.1991 USD |
2.0860 USD |
2.3658 USD |
2.1229 USD |
| 2021-04-09 |
2.1307 USD |
216,503.7254 ZRX |
1.8466 USD |
1.8358 USD |
2.3700 USD |
2.1236 USD |
| 2021-04-08 |
1.7866 USD |
59,654.9313 ZRX |
1.7100 USD |
1.7100 USD |
1.8371 USD |
1.8050 USD |
| 2021-04-07 |
1.6974 USD |
214,062.8915 ZRX |
1.9369 USD |
1.5945 USD |
1.9402 USD |
1.7000 USD |
| 2021-04-06 |
1.8177 USD |
116,257.1818 ZRX |
1.7946 USD |
1.7452 USD |
1.9303 USD |
1.8475 USD |
| 2021-04-05 |
1.7887 USD |
41,832.9699 ZRX |
1.8352 USD |
1.7377 USD |
1.8624 USD |
1.8200 USD |
| 2021-04-04 |
1.7823 USD |
72,535.2719 ZRX |
1.7000 USD |
1.6757 USD |
1.8600 USD |
1.8191 USD |
| 2021-04-03 |
1.9006 USD |
60,483.7244 ZRX |
1.9612 USD |
1.8500 USD |
1.9612 USD |
1.8705 USD |
| 2021-04-02 |
1.9405 USD |
36,858.3832 ZRX |
1.9659 USD |
1.8814 USD |
2.0325 USD |
1.9659 USD |
| 2021-04-01 |
1.9270 USD |
125,002.4126 ZRX |
1.8963 USD |
1.5740 USD |
2.0733 USD |
1.9650 USD |
| 2021-03-31 |
1.8442 USD |
200,634.1538 ZRX |
1.9000 USD |
1.7589 USD |
1.9933 USD |
1.8817 USD |
| 2021-03-30 |
1.6650 USD |
327,721.6096 ZRX |
1.6023 USD |
1.5593 USD |
1.8600 USD |
1.7808 USD |
| 2021-03-29 |
1.5195 USD |
63,553.1933 ZRX |
1.4604 USD |
1.4594 USD |
1.5850 USD |
1.5554 USD |
| 2021-03-28 |
1.4377 USD |
51,271.1956 ZRX |
1.4156 USD |
1.3898 USD |
1.4763 USD |
1.4207 USD |
| 2021-03-27 |
1.4102 USD |
61,340.8690 ZRX |
1.3919 USD |
1.3593 USD |
1.4347 USD |
1.4152 USD |
| 2021-03-26 |
1.3688 USD |
37,121.6871 ZRX |
1.3133 USD |
1.3133 USD |
1.3932 USD |
1.3690 USD |
| 2021-03-25 |
1.3138 USD |
80,187.8678 ZRX |
1.3556 USD |
1.2677 USD |
1.3868 USD |
1.3340 USD |
| 2021-03-24 |
1.5436 USD |
72,787.6337 ZRX |
1.4642 USD |
1.4502 USD |
1.6000 USD |
1.5032 USD |
| 2021-03-23 |
1.4522 USD |
82,431.7580 ZRX |
1.4100 USD |
1.3543 USD |
1.5292 USD |
1.4911 USD |
| 2021-03-22 |
1.4962 USD |
103,294.3071 ZRX |
1.4330 USD |
1.3978 USD |
1.5617 USD |
1.4279 USD |
| 2021-03-21 |
1.4651 USD |
48,985.3967 ZRX |
1.4820 USD |
1.4190 USD |
1.5237 USD |
1.4599 USD |
| 2021-03-20 |
1.5314 USD |
87,335.6836 ZRX |
1.5565 USD |
1.2100 USD |
1.6239 USD |
1.5371 USD |
| 2021-03-19 |
1.5259 USD |
65,707.2411 ZRX |
1.5027 USD |
1.3727 USD |
1.6524 USD |
1.5805 USD |
| 2021-03-18 |
1.6026 USD |
151,995.4687 ZRX |
1.4463 USD |
1.4228 USD |
1.7400 USD |
1.6825 USD |
| 2021-03-17 |
1.3880 USD |
43,081.4508 ZRX |
1.4000 USD |
1.3418 USD |
1.4339 USD |
1.4194 USD |
| 2021-03-16 |
1.3442 USD |
154,487.0108 ZRX |
1.3205 USD |
1.2796 USD |
1.4428 USD |
1.4090 USD |
| 2021-03-15 |
1.3069 USD |
90,177.3795 ZRX |
1.3456 USD |
1.2570 USD |
1.3708 USD |
1.3578 USD |
| 2021-03-14 |
1.3561 USD |
60,345.1853 ZRX |
1.3799 USD |
1.3141 USD |
1.3834 USD |
1.3667 USD |
| 2021-03-13 |
1.3685 USD |
105,711.7198 ZRX |
1.3141 USD |
1.2928 USD |
1.4213 USD |
1.3915 USD |
| 2021-03-12 |
1.3340 USD |
75,224.0685 ZRX |
1.3650 USD |
1.2982 USD |
1.3807 USD |
1.3272 USD |
| 2021-03-11 |
1.3777 USD |
37,938.1743 ZRX |
1.3815 USD |
1.3395 USD |
1.4030 USD |
1.3852 USD |
| 2021-03-10 |
1.4371 USD |
63,273.3497 ZRX |
1.4760 USD |
1.3673 USD |
1.4880 USD |
1.4278 USD |
| 2021-03-09 |
1.4250 USD |
85,038.9760 ZRX |
1.4182 USD |
1.3984 USD |
1.4656 USD |
1.4297 USD |
| 2021-03-08 |
1.4234 USD |
77,798.2173 ZRX |
1.4211 USD |
1.3695 USD |
1.4736 USD |
1.4069 USD |
| 2021-03-07 |
1.3997 USD |
114,668.5469 ZRX |
1.3835 USD |
1.3544 USD |
1.4229 USD |
1.4136 USD |
| 2021-03-06 |
1.3628 USD |
60,038.6552 ZRX |
1.3626 USD |
1.3168 USD |
1.4100 USD |
1.3666 USD |
| 2021-03-05 |
1.3323 USD |
129,679.2352 ZRX |
1.3659 USD |
1.2900 USD |
1.3878 USD |
1.3298 USD |
| 2021-03-04 |
1.4252 USD |
191,294.8915 ZRX |
1.4581 USD |
1.3630 USD |
1.4962 USD |
1.3798 USD |