Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.6915 USD |
10,685.2817 ZRX |
0.6790 USD |
0.6618 USD |
0.7140 USD |
0.6918 USD |
| 2022-04-11 |
0.7104 USD |
9,255.9882 ZRX |
0.7453 USD |
0.6958 USD |
0.7453 USD |
0.6958 USD |
| 2022-04-10 |
0.7781 USD |
1,226.0205 ZRX |
0.7961 USD |
0.7652 USD |
0.8080 USD |
0.7820 USD |
| 2022-04-09 |
0.8025 USD |
17,942.7242 ZRX |
0.8040 USD |
0.7859 USD |
0.8193 USD |
0.8072 USD |
| 2022-04-08 |
0.7871 USD |
22,655.4335 ZRX |
0.7568 USD |
0.7565 USD |
0.8159 USD |
0.8152 USD |
| 2022-04-07 |
0.7401 USD |
3,549.0754 ZRX |
0.7027 USD |
0.7027 USD |
0.7503 USD |
0.7463 USD |
| 2022-04-06 |
0.7422 USD |
12,624.7384 ZRX |
0.8000 USD |
0.7097 USD |
0.8000 USD |
0.7284 USD |
| 2022-04-05 |
0.8503 USD |
2,279.2237 ZRX |
0.8622 USD |
0.8299 USD |
0.8638 USD |
0.8299 USD |
| 2022-04-04 |
0.8648 USD |
13,070.5149 ZRX |
0.9083 USD |
0.8223 USD |
0.9083 USD |
0.8791 USD |
| 2022-04-03 |
0.8711 USD |
68,271.7709 ZRX |
0.8550 USD |
0.8320 USD |
0.9470 USD |
0.9082 USD |
| 2022-04-02 |
0.8372 USD |
6,550.5697 ZRX |
0.8258 USD |
0.8142 USD |
0.8690 USD |
0.8690 USD |
| 2022-04-01 |
0.8080 USD |
20,032.6503 ZRX |
0.7656 USD |
0.7400 USD |
0.8920 USD |
0.8149 USD |
| 2022-03-31 |
0.8042 USD |
13,527.4958 ZRX |
0.8196 USD |
0.7575 USD |
0.8367 USD |
0.7819 USD |
| 2022-03-30 |
0.7477 USD |
10,800.4408 ZRX |
0.7069 USD |
0.6955 USD |
0.7775 USD |
0.7775 USD |
| 2022-03-29 |
0.7375 USD |
4,228.4606 ZRX |
0.7108 USD |
0.7028 USD |
0.7431 USD |
0.7028 USD |
| 2022-03-28 |
0.7694 USD |
32,487.9523 ZRX |
0.7195 USD |
0.7194 USD |
1.1500 USD |
0.7363 USD |
| 2022-03-27 |
0.7633 USD |
180,118.6841 ZRX |
0.6320 USD |
0.6320 USD |
0.8340 USD |
0.7184 USD |
| 2022-03-26 |
0.5984 USD |
2,893.4038 ZRX |
0.5854 USD |
0.5854 USD |
0.6132 USD |
0.6086 USD |
| 2022-03-25 |
0.5966 USD |
6,130.5255 ZRX |
0.5886 USD |
0.5736 USD |
0.6053 USD |
0.5736 USD |
| 2022-03-24 |
0.5864 USD |
68,433.1602 ZRX |
0.5908 USD |
0.5700 USD |
0.6631 USD |
0.5853 USD |
| 2022-03-23 |
0.5755 USD |
8,359.2710 ZRX |
0.5564 USD |
0.5532 USD |
0.5856 USD |
0.5829 USD |
| 2022-03-22 |
0.5571 USD |
8,727.7855 ZRX |
0.5503 USD |
0.5503 USD |
0.5750 USD |
0.5712 USD |
| 2022-03-21 |
0.5463 USD |
2,795.3841 ZRX |
0.5442 USD |
0.5405 USD |
0.5543 USD |
0.5543 USD |
| 2022-03-20 |
0.5415 USD |
4,182.6833 ZRX |
0.5436 USD |
0.5315 USD |
0.5484 USD |
0.5466 USD |
| 2022-03-19 |
0.5442 USD |
6,025.6632 ZRX |
0.5350 USD |
0.5350 USD |
0.5580 USD |
0.5580 USD |
| 2022-03-18 |
0.5174 USD |
7,701.5613 ZRX |
0.5122 USD |
0.5079 USD |
0.5393 USD |
0.5375 USD |
| 2022-03-17 |
0.5195 USD |
963.6685 ZRX |
0.5093 USD |
0.5044 USD |
0.5220 USD |
0.5138 USD |
| 2022-03-16 |
0.4961 USD |
20,455.5769 ZRX |
0.5010 USD |
0.4893 USD |
0.5037 USD |
0.5024 USD |
| 2022-03-15 |
0.4851 USD |
26,642.0750 ZRX |
0.4904 USD |
0.4745 USD |
0.4906 USD |
0.4906 USD |
| 2022-03-14 |
0.4832 USD |
6,948.9996 ZRX |
0.4724 USD |
0.4706 USD |
0.4866 USD |
0.4859 USD |
| 2022-03-13 |
0.4808 USD |
2,659.3565 ZRX |
0.4997 USD |
0.4761 USD |
0.4997 USD |
0.4761 USD |
| 2022-03-12 |
0.4965 USD |
634.2935 ZRX |
0.4936 USD |
0.4921 USD |
0.5002 USD |
0.4964 USD |
| 2022-03-11 |
0.4994 USD |
7,751.5293 ZRX |
0.4991 USD |
0.4856 USD |
0.5100 USD |
0.4856 USD |
| 2022-03-10 |
0.5008 USD |
5,755.9717 ZRX |
0.5257 USD |
0.4940 USD |
0.5257 USD |
0.4960 USD |
| 2022-03-09 |
0.5120 USD |
21,687.3254 ZRX |
0.4930 USD |
0.4930 USD |
0.5339 USD |
0.5202 USD |
| 2022-03-08 |
0.4792 USD |
5,141.5529 ZRX |
0.4712 USD |
0.4712 USD |
0.4911 USD |
0.4858 USD |
| 2022-03-07 |
0.4744 USD |
28,082.0298 ZRX |
0.4729 USD |
0.4638 USD |
0.4851 USD |
0.4723 USD |
| 2022-03-06 |
0.4939 USD |
7,769.5907 ZRX |
0.4957 USD |
0.4840 USD |
0.4968 USD |
0.4885 USD |
| 2022-03-05 |
0.4949 USD |
4,401.7302 ZRX |
0.4866 USD |
0.4809 USD |
0.5026 USD |
0.5012 USD |
| 2022-03-04 |
0.5137 USD |
15,938.7997 ZRX |
0.5226 USD |
0.5067 USD |
0.5244 USD |
0.5067 USD |
| 2022-03-03 |
0.5329 USD |
6,670.8333 ZRX |
0.5672 USD |
0.5287 USD |
0.5672 USD |
0.5287 USD |
| 2022-03-02 |
0.5686 USD |
26,205.5305 ZRX |
0.5670 USD |
0.5508 USD |
0.6257 USD |
0.5708 USD |
| 2022-03-01 |
0.5725 USD |
16,905.5932 ZRX |
0.5768 USD |
0.5624 USD |
0.5857 USD |
0.5690 USD |
| 2022-02-28 |
0.5451 USD |
8,173.3328 ZRX |
0.5247 USD |
0.5247 USD |
0.5609 USD |
0.5609 USD |
| 2022-02-27 |
0.5307 USD |
21,059.8691 ZRX |
0.5480 USD |
0.5150 USD |
0.5605 USD |
0.5244 USD |
| 2022-02-26 |
0.5477 USD |
1,845.5931 ZRX |
0.5521 USD |
0.5402 USD |
0.5521 USD |
0.5402 USD |
| 2022-02-25 |
0.5178 USD |
13,573.1853 ZRX |
0.5135 USD |
0.5034 USD |
0.5338 USD |
0.5273 USD |
| 2022-02-24 |
0.4763 USD |
45,027.3874 ZRX |
0.5153 USD |
0.4575 USD |
0.5203 USD |
0.5019 USD |
| 2022-02-23 |
0.5576 USD |
1,146.3750 ZRX |
0.5457 USD |
0.5457 USD |
0.5656 USD |
0.5582 USD |
| 2022-02-22 |
0.5232 USD |
22,843.7568 ZRX |
0.5170 USD |
0.5018 USD |
0.5372 USD |
0.5339 USD |