Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
0.5582 USD |
53,607.5178 ZRX |
0.5804 USD |
0.5459 USD |
0.5875 USD |
0.5468 USD |
| 2022-02-20 |
0.5803 USD |
2,923.3230 ZRX |
0.5900 USD |
0.5510 USD |
0.5905 USD |
0.5698 USD |
| 2022-02-19 |
0.5889 USD |
45,386.3021 ZRX |
0.5967 USD |
0.5679 USD |
0.5987 USD |
0.5900 USD |
| 2022-02-18 |
0.6092 USD |
19,938.1461 ZRX |
0.6211 USD |
0.5973 USD |
0.6321 USD |
0.5996 USD |
| 2022-02-17 |
0.6335 USD |
6,500.2240 ZRX |
0.6737 USD |
0.6215 USD |
0.6737 USD |
0.6215 USD |
| 2022-02-16 |
0.6764 USD |
40,519.5695 ZRX |
0.6324 USD |
0.6324 USD |
0.6918 USD |
0.6799 USD |
| 2022-02-15 |
0.6233 USD |
21,053.0787 ZRX |
0.5953 USD |
0.5940 USD |
0.6512 USD |
0.6300 USD |
| 2022-02-14 |
0.5923 USD |
6,421.8929 ZRX |
0.6116 USD |
0.5762 USD |
0.6116 USD |
0.5806 USD |
| 2022-02-13 |
0.6106 USD |
7,272.6892 ZRX |
0.6202 USD |
0.5989 USD |
0.6245 USD |
0.6121 USD |
| 2022-02-12 |
0.6156 USD |
9,667.0001 ZRX |
0.6143 USD |
0.6000 USD |
0.6249 USD |
0.6134 USD |
| 2022-02-11 |
0.6546 USD |
21,551.0936 ZRX |
0.6699 USD |
0.6206 USD |
0.6785 USD |
0.6259 USD |
| 2022-02-10 |
0.6943 USD |
29,589.2541 ZRX |
0.7164 USD |
0.6701 USD |
0.7208 USD |
0.6795 USD |
| 2022-02-09 |
0.6803 USD |
5,729.9239 ZRX |
0.6894 USD |
0.6733 USD |
0.7103 USD |
0.7056 USD |
| 2022-02-08 |
0.6768 USD |
5,309.3695 ZRX |
0.6755 USD |
0.6519 USD |
0.7014 USD |
0.6890 USD |
| 2022-02-07 |
0.6747 USD |
28,115.9784 ZRX |
0.6532 USD |
0.6474 USD |
0.6927 USD |
0.6772 USD |
| 2022-02-06 |
0.6475 USD |
8,144.7760 ZRX |
0.6525 USD |
0.6299 USD |
0.6606 USD |
0.6409 USD |
| 2022-02-05 |
0.6507 USD |
7,466.0466 ZRX |
0.6422 USD |
0.6354 USD |
0.6714 USD |
0.6354 USD |
| 2022-02-04 |
0.6095 USD |
21,564.5429 ZRX |
0.6104 USD |
0.6003 USD |
0.6346 USD |
0.6346 USD |
| 2022-02-03 |
0.5903 USD |
33,283.8995 ZRX |
0.5812 USD |
0.5730 USD |
0.6198 USD |
0.5957 USD |
| 2022-02-02 |
0.5787 USD |
23,385.8800 ZRX |
0.5797 USD |
0.5625 USD |
0.5938 USD |
0.5872 USD |
| 2022-02-01 |
0.5847 USD |
30,245.1996 ZRX |
0.5664 USD |
0.5664 USD |
0.5965 USD |
0.5856 USD |
| 2022-01-31 |
0.5406 USD |
39,487.1760 ZRX |
0.5428 USD |
0.5250 USD |
0.5600 USD |
0.5600 USD |
| 2022-01-30 |
0.5618 USD |
32,776.7349 ZRX |
0.5571 USD |
0.5406 USD |
0.5781 USD |
0.5448 USD |
| 2022-01-29 |
0.5604 USD |
25,324.4868 ZRX |
0.5507 USD |
0.5441 USD |
0.5708 USD |
0.5681 USD |
| 2022-01-28 |
0.5267 USD |
6,482.2091 ZRX |
0.5231 USD |
0.5119 USD |
0.5382 USD |
0.5287 USD |
| 2022-01-27 |
0.5371 USD |
116,634.7756 ZRX |
0.5312 USD |
0.5092 USD |
0.5591 USD |
0.5284 USD |
| 2022-01-26 |
0.5531 USD |
35,251.7204 ZRX |
0.5216 USD |
0.5216 USD |
0.5720 USD |
0.5298 USD |
| 2022-01-25 |
0.4984 USD |
25,613.0473 ZRX |
0.4953 USD |
0.4893 USD |
0.5308 USD |
0.5308 USD |
| 2022-01-24 |
0.4747 USD |
49,859.3490 ZRX |
0.5335 USD |
0.4515 USD |
0.5343 USD |
0.5048 USD |
| 2022-01-23 |
0.5314 USD |
47,280.5245 ZRX |
0.5232 USD |
0.5184 USD |
0.5542 USD |
0.5247 USD |
| 2022-01-22 |
0.5230 USD |
234,336.2788 ZRX |
0.5585 USD |
0.4710 USD |
0.5800 USD |
0.5015 USD |
| 2022-01-21 |
0.5966 USD |
119,927.4200 ZRX |
0.6500 USD |
0.5452 USD |
0.6639 USD |
0.5627 USD |
| 2022-01-20 |
0.6936 USD |
6,364.3106 ZRX |
0.6814 USD |
0.6814 USD |
0.7168 USD |
0.7168 USD |
| 2022-01-19 |
0.6940 USD |
14,669.9831 ZRX |
0.7165 USD |
0.6826 USD |
0.7178 USD |
0.6892 USD |
| 2022-01-18 |
0.7155 USD |
13,118.9877 ZRX |
0.7285 USD |
0.6945 USD |
0.7311 USD |
0.7217 USD |
| 2022-01-17 |
0.7398 USD |
15,798.9549 ZRX |
0.7634 USD |
0.7172 USD |
0.7687 USD |
0.7295 USD |
| 2022-01-16 |
0.7560 USD |
7,522.1254 ZRX |
0.7629 USD |
0.7400 USD |
0.7775 USD |
0.7605 USD |
| 2022-01-15 |
0.7609 USD |
3,993.9137 ZRX |
0.7366 USD |
0.7365 USD |
0.7635 USD |
0.7635 USD |
| 2022-01-14 |
0.7356 USD |
32,204.2807 ZRX |
0.7421 USD |
0.7154 USD |
0.7421 USD |
0.7414 USD |
| 2022-01-13 |
0.7689 USD |
52,118.2938 ZRX |
0.7505 USD |
0.7421 USD |
0.8017 USD |
0.7452 USD |
| 2022-01-12 |
0.7343 USD |
11,691.4319 ZRX |
0.7279 USD |
0.7247 USD |
0.7553 USD |
0.7546 USD |
| 2022-01-11 |
0.7101 USD |
8,422.6865 ZRX |
0.6897 USD |
0.6897 USD |
0.7192 USD |
0.7160 USD |
| 2022-01-10 |
0.6850 USD |
50,900.2635 ZRX |
0.7275 USD |
0.6586 USD |
0.7339 USD |
0.6809 USD |
| 2022-01-09 |
0.7172 USD |
20,997.1253 ZRX |
0.7109 USD |
0.7109 USD |
0.7314 USD |
0.7314 USD |
| 2022-01-08 |
0.7197 USD |
25,859.5012 ZRX |
0.7527 USD |
0.6889 USD |
0.7617 USD |
0.6925 USD |
| 2022-01-07 |
0.7395 USD |
63,061.3181 ZRX |
0.7877 USD |
0.7103 USD |
0.7890 USD |
0.7406 USD |
| 2022-01-06 |
0.7871 USD |
47,599.1059 ZRX |
0.8244 USD |
0.7670 USD |
0.8244 USD |
0.7887 USD |
| 2022-01-05 |
0.8760 USD |
108,672.8902 ZRX |
0.8975 USD |
0.7896 USD |
0.9691 USD |
0.8400 USD |
| 2022-01-04 |
0.9182 USD |
27,265.9149 ZRX |
0.9383 USD |
0.8969 USD |
0.9502 USD |
0.9117 USD |
| 2022-01-03 |
0.9377 USD |
75,725.9348 ZRX |
0.9100 USD |
0.8985 USD |
0.9875 USD |
0.9211 USD |