Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
0.8816 USD |
55,623.2571 ZRX |
0.8760 USD |
0.8474 USD |
0.9021 USD |
0.8963 USD |
| 2022-01-01 |
0.8343 USD |
55,852.2842 ZRX |
0.8140 USD |
0.8138 USD |
0.8644 USD |
0.8475 USD |
| 2021-12-31 |
0.8102 USD |
14,125.0202 ZRX |
0.7954 USD |
0.7823 USD |
0.8290 USD |
0.7823 USD |
| 2021-12-30 |
0.7680 USD |
15,776.6859 ZRX |
0.7500 USD |
0.7490 USD |
0.7937 USD |
0.7937 USD |
| 2021-12-29 |
0.8019 USD |
34,661.7065 ZRX |
0.8093 USD |
0.7630 USD |
0.8230 USD |
0.7760 USD |
| 2021-12-28 |
0.8438 USD |
47,247.0855 ZRX |
0.8750 USD |
0.7959 USD |
0.8766 USD |
0.7996 USD |
| 2021-12-27 |
0.8981 USD |
17,943.9749 ZRX |
0.8819 USD |
0.8763 USD |
0.9086 USD |
0.8960 USD |
| 2021-12-26 |
0.8766 USD |
60,161.9930 ZRX |
0.8725 USD |
0.8513 USD |
0.8881 USD |
0.8849 USD |
| 2021-12-25 |
0.8607 USD |
4,476.7749 ZRX |
0.8573 USD |
0.8529 USD |
0.8659 USD |
0.8582 USD |
| 2021-12-24 |
0.8692 USD |
16,673.6083 ZRX |
0.8770 USD |
0.8531 USD |
0.8917 USD |
0.8574 USD |
| 2021-12-23 |
0.8521 USD |
5,416.9722 ZRX |
0.8245 USD |
0.8245 USD |
0.8750 USD |
0.8750 USD |
| 2021-12-22 |
0.8155 USD |
20,419.6743 ZRX |
0.7994 USD |
0.7994 USD |
0.8450 USD |
0.8450 USD |
| 2021-12-21 |
0.7740 USD |
18,087.4062 ZRX |
0.7537 USD |
0.7537 USD |
0.7815 USD |
0.7802 USD |
| 2021-12-20 |
0.7569 USD |
28,925.3415 ZRX |
0.7645 USD |
0.7298 USD |
0.7840 USD |
0.7619 USD |
| 2021-12-19 |
0.7839 USD |
8,858.8391 ZRX |
0.7867 USD |
0.7755 USD |
0.7922 USD |
0.7794 USD |
| 2021-12-18 |
0.7839 USD |
17,629.3635 ZRX |
0.7739 USD |
0.7671 USD |
0.8000 USD |
0.7838 USD |
| 2021-12-17 |
0.7725 USD |
18,158.3626 ZRX |
0.7883 USD |
0.7360 USD |
0.7883 USD |
0.7703 USD |
| 2021-12-16 |
0.8013 USD |
3,743.7088 ZRX |
0.8012 USD |
0.7907 USD |
0.8185 USD |
0.7907 USD |
| 2021-12-15 |
0.7430 USD |
5,412.2272 ZRX |
0.7604 USD |
0.7250 USD |
0.7676 USD |
0.7371 USD |
| 2021-12-14 |
0.7598 USD |
4,841.9490 ZRX |
0.7632 USD |
0.7360 USD |
0.7776 USD |
0.7776 USD |
| 2021-12-13 |
0.7893 USD |
31,765.8705 ZRX |
0.8395 USD |
0.7495 USD |
0.8395 USD |
0.7557 USD |
| 2021-12-12 |
0.8344 USD |
4,684.8434 ZRX |
0.8271 USD |
0.8237 USD |
0.8436 USD |
0.8411 USD |
| 2021-12-11 |
0.8178 USD |
21,177.4799 ZRX |
0.7991 USD |
0.7849 USD |
0.8411 USD |
0.8337 USD |
| 2021-12-10 |
0.8560 USD |
44,465.6598 ZRX |
0.8649 USD |
0.8148 USD |
0.8825 USD |
0.8281 USD |
| 2021-12-09 |
0.9067 USD |
132,048.4819 ZRX |
0.9164 USD |
0.8602 USD |
0.9439 USD |
0.8706 USD |
| 2021-12-08 |
0.8987 USD |
48,018.0855 ZRX |
0.8947 USD |
0.8530 USD |
0.9225 USD |
0.9128 USD |
| 2021-12-07 |
0.8991 USD |
53,234.6861 ZRX |
0.8641 USD |
0.8566 USD |
0.9535 USD |
0.8795 USD |
| 2021-12-06 |
0.7877 USD |
86,859.6373 ZRX |
0.8199 USD |
0.7649 USD |
0.8366 USD |
0.8330 USD |
| 2021-12-05 |
0.8702 USD |
52,734.5732 ZRX |
0.9037 USD |
0.8057 USD |
0.9115 USD |
0.8190 USD |
| 2021-12-04 |
0.8789 USD |
237,750.7531 ZRX |
1.0422 USD |
0.7243 USD |
1.0440 USD |
0.8794 USD |
| 2021-12-03 |
1.0569 USD |
42,970.1546 ZRX |
1.0951 USD |
1.0261 USD |
1.1153 USD |
1.0619 USD |
| 2021-12-02 |
1.1103 USD |
25,087.4622 ZRX |
1.1431 USD |
1.0991 USD |
1.1431 USD |
1.1145 USD |
| 2021-12-01 |
1.1742 USD |
53,551.9568 ZRX |
1.1788 USD |
1.1544 USD |
1.1840 USD |
1.1670 USD |
| 2021-11-30 |
1.2001 USD |
46,543.0188 ZRX |
1.1939 USD |
1.1470 USD |
1.2305 USD |
1.1898 USD |
| 2021-11-29 |
1.1584 USD |
4,108.2912 ZRX |
1.1731 USD |
1.1335 USD |
1.1731 USD |
1.1558 USD |
| 2021-11-28 |
1.1376 USD |
96,695.4357 ZRX |
1.2301 USD |
1.0800 USD |
1.2500 USD |
1.1660 USD |
| 2021-11-27 |
1.1790 USD |
40,703.1788 ZRX |
1.1163 USD |
1.1120 USD |
1.2267 USD |
1.1822 USD |
| 2021-11-26 |
1.1359 USD |
133,276.9057 ZRX |
1.1792 USD |
1.0530 USD |
1.2556 USD |
1.1272 USD |
| 2021-11-25 |
1.1720 USD |
43,868.5150 ZRX |
1.1541 USD |
1.1491 USD |
1.2066 USD |
1.1517 USD |
| 2021-11-24 |
1.1143 USD |
14,294.2372 ZRX |
1.1221 USD |
1.0618 USD |
1.1260 USD |
1.0618 USD |
| 2021-11-23 |
1.1023 USD |
49,126.2073 ZRX |
1.0752 USD |
1.0719 USD |
1.1342 USD |
1.1320 USD |
| 2021-11-22 |
1.0959 USD |
63,852.9871 ZRX |
1.1193 USD |
1.0643 USD |
1.1193 USD |
1.0870 USD |
| 2021-11-21 |
1.1273 USD |
3,048.6186 ZRX |
1.1417 USD |
1.1174 USD |
1.1480 USD |
1.1480 USD |
| 2021-11-20 |
1.1387 USD |
8,532.8783 ZRX |
1.1567 USD |
1.1085 USD |
1.1657 USD |
1.1427 USD |
| 2021-11-19 |
1.1025 USD |
62,916.8369 ZRX |
1.0642 USD |
1.0395 USD |
1.1428 USD |
1.1357 USD |
| 2021-11-18 |
1.1162 USD |
141,523.6764 ZRX |
1.1661 USD |
1.0431 USD |
1.1802 USD |
1.0729 USD |
| 2021-11-17 |
1.1312 USD |
53,654.6818 ZRX |
1.1207 USD |
1.0935 USD |
1.1488 USD |
1.1284 USD |
| 2021-11-16 |
1.1457 USD |
69,577.1272 ZRX |
1.2230 USD |
1.0527 USD |
1.2230 USD |
1.1136 USD |
| 2021-11-15 |
1.2552 USD |
46,625.7328 ZRX |
1.2755 USD |
1.2224 USD |
1.2837 USD |
1.2224 USD |
| 2021-11-14 |
1.2603 USD |
238,623.1376 ZRX |
1.2942 USD |
1.2420 USD |
1.2942 USD |
1.2628 USD |