Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.4217 USD |
35,462.0155 ZRX |
0.4245 USD |
0.3942 USD |
0.4437 USD |
0.3942 USD |
| 2022-05-31 |
0.4210 USD |
11,360.0078 ZRX |
0.4230 USD |
0.4177 USD |
0.4230 USD |
0.4194 USD |
| 2022-05-30 |
0.4072 USD |
5,512.6772 ZRX |
0.4007 USD |
0.4007 USD |
0.4148 USD |
0.4080 USD |
| 2022-05-29 |
0.3842 USD |
9,366.0120 ZRX |
0.3749 USD |
0.3749 USD |
0.3851 USD |
0.3851 USD |
| 2022-05-28 |
0.3777 USD |
37,923.0741 ZRX |
0.3792 USD |
0.3657 USD |
0.3831 USD |
0.3756 USD |
| 2022-05-27 |
0.3742 USD |
60,415.1347 ZRX |
0.3861 USD |
0.3600 USD |
0.3861 USD |
0.3600 USD |
| 2022-05-26 |
0.3837 USD |
60,040.2287 ZRX |
0.4190 USD |
0.3675 USD |
0.4190 USD |
0.3931 USD |
| 2022-05-25 |
0.4273 USD |
14,386.1295 ZRX |
0.4228 USD |
0.4084 USD |
0.4370 USD |
0.4084 USD |
| 2022-05-24 |
0.4128 USD |
26,682.8817 ZRX |
0.4229 USD |
0.3954 USD |
0.4353 USD |
0.4140 USD |
| 2022-05-23 |
0.4772 USD |
41,039.4849 ZRX |
0.4565 USD |
0.4253 USD |
0.5084 USD |
0.4253 USD |
| 2022-05-22 |
0.4399 USD |
41,092.4069 ZRX |
0.4427 USD |
0.4275 USD |
0.4698 USD |
0.4426 USD |
| 2022-05-21 |
0.4400 USD |
30,418.5196 ZRX |
0.4471 USD |
0.4261 USD |
0.4471 USD |
0.4344 USD |
| 2022-05-20 |
0.4457 USD |
92,316.7102 ZRX |
0.3932 USD |
0.3932 USD |
0.4777 USD |
0.4412 USD |
| 2022-05-19 |
0.3768 USD |
46,077.0088 ZRX |
0.3719 USD |
0.3622 USD |
0.3965 USD |
0.3908 USD |
| 2022-05-18 |
0.3896 USD |
5,961.1147 ZRX |
0.4170 USD |
0.3731 USD |
0.4210 USD |
0.3761 USD |
| 2022-05-17 |
0.4120 USD |
6,273.3064 ZRX |
0.4020 USD |
0.3996 USD |
0.4192 USD |
0.4070 USD |
| 2022-05-16 |
0.4159 USD |
48,414.4049 ZRX |
0.4442 USD |
0.3913 USD |
0.4442 USD |
0.4010 USD |
| 2022-05-15 |
0.4233 USD |
76,054.3838 ZRX |
0.4246 USD |
0.4075 USD |
0.4385 USD |
0.4385 USD |
| 2022-05-14 |
0.3961 USD |
50,995.6062 ZRX |
0.3730 USD |
0.3562 USD |
0.4203 USD |
0.4203 USD |
| 2022-05-13 |
0.3861 USD |
79,844.1071 ZRX |
0.3329 USD |
0.3329 USD |
0.4082 USD |
0.3780 USD |
| 2022-05-12 |
0.3380 USD |
88,492.5803 ZRX |
0.3954 USD |
0.2900 USD |
0.4051 USD |
0.3410 USD |
| 2022-05-11 |
0.4160 USD |
319,952.6534 ZRX |
0.5189 USD |
0.3581 USD |
0.5189 USD |
0.3873 USD |
| 2022-05-10 |
0.5131 USD |
80,535.6945 ZRX |
0.5029 USD |
0.4838 USD |
0.5672 USD |
0.5008 USD |
| 2022-05-09 |
0.5233 USD |
65,661.2265 ZRX |
0.6269 USD |
0.4990 USD |
0.6359 USD |
0.5261 USD |
| 2022-05-08 |
0.6382 USD |
24,703.3335 ZRX |
0.6730 USD |
0.6260 USD |
0.6730 USD |
0.6358 USD |
| 2022-05-07 |
0.6946 USD |
3,392.3814 ZRX |
0.7075 USD |
0.6740 USD |
0.7173 USD |
0.6740 USD |
| 2022-05-06 |
0.7079 USD |
30,691.3595 ZRX |
0.7230 USD |
0.6801 USD |
0.7292 USD |
0.6930 USD |
| 2022-05-05 |
0.7701 USD |
55,231.0365 ZRX |
0.8090 USD |
0.6873 USD |
0.8154 USD |
0.6921 USD |
| 2022-05-04 |
0.7348 USD |
154,567.1408 ZRX |
0.7011 USD |
0.7011 USD |
0.7880 USD |
0.7845 USD |
| 2022-05-03 |
0.7151 USD |
87,056.6876 ZRX |
0.7051 USD |
0.6960 USD |
0.7470 USD |
0.7040 USD |
| 2022-05-02 |
0.7299 USD |
105,302.0099 ZRX |
0.7230 USD |
0.6912 USD |
0.7600 USD |
0.7200 USD |
| 2022-05-01 |
0.7194 USD |
58,043.5465 ZRX |
0.7540 USD |
0.6856 USD |
0.7540 USD |
0.6985 USD |
| 2022-04-30 |
0.7960 USD |
124,614.6822 ZRX |
0.7600 USD |
0.7520 USD |
0.8300 USD |
0.8253 USD |
| 2022-04-29 |
0.7772 USD |
87,860.2489 ZRX |
0.8199 USD |
0.7439 USD |
0.8199 USD |
0.7439 USD |
| 2022-04-28 |
0.8804 USD |
128,653.5770 ZRX |
0.8910 USD |
0.8080 USD |
0.9290 USD |
0.8140 USD |
| 2022-04-27 |
0.8471 USD |
150,102.2256 ZRX |
0.8371 USD |
0.8100 USD |
0.9103 USD |
0.8670 USD |
| 2022-04-26 |
0.8094 USD |
154,088.7766 ZRX |
0.7771 USD |
0.7533 USD |
0.8935 USD |
0.8451 USD |
| 2022-04-25 |
0.7678 USD |
27,716.3955 ZRX |
0.8060 USD |
0.7397 USD |
0.8060 USD |
0.7710 USD |
| 2022-04-24 |
0.8287 USD |
73,650.5454 ZRX |
0.8430 USD |
0.8050 USD |
0.8524 USD |
0.8251 USD |
| 2022-04-23 |
0.8839 USD |
110,772.3712 ZRX |
0.8660 USD |
0.8560 USD |
0.9141 USD |
0.8560 USD |
| 2022-04-22 |
0.9228 USD |
52,463.4956 ZRX |
0.9510 USD |
0.8500 USD |
0.9602 USD |
0.8500 USD |
| 2022-04-21 |
1.0819 USD |
317,136.0185 ZRX |
1.1000 USD |
0.9773 USD |
1.1681 USD |
0.9789 USD |
| 2022-04-20 |
0.9030 USD |
86,072.3598 ZRX |
0.7300 USD |
0.7152 USD |
1.0649 USD |
1.0533 USD |
| 2022-04-19 |
0.7102 USD |
16,227.5650 ZRX |
0.7154 USD |
0.6931 USD |
0.7242 USD |
0.7195 USD |
| 2022-04-18 |
0.6868 USD |
47,298.5648 ZRX |
0.6990 USD |
0.6543 USD |
0.6990 USD |
0.6819 USD |
| 2022-04-17 |
0.7130 USD |
24,221.8938 ZRX |
0.7130 USD |
0.7110 USD |
0.7150 USD |
0.7150 USD |
| 2022-04-16 |
0.7252 USD |
1,330.5845 ZRX |
0.7400 USD |
0.7173 USD |
0.7400 USD |
0.7272 USD |
| 2022-04-15 |
0.7389 USD |
5,784.0233 ZRX |
0.7621 USD |
0.7210 USD |
0.7621 USD |
0.7264 USD |
| 2022-04-14 |
0.7650 USD |
13,605.4598 ZRX |
0.7670 USD |
0.7397 USD |
0.7951 USD |
0.7542 USD |
| 2022-04-13 |
0.7172 USD |
10,726.2122 ZRX |
0.7144 USD |
0.7134 USD |
0.7498 USD |
0.7498 USD |