Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
1.3047 USD |
56,201.2429 ZRX |
1.3324 USD |
1.2790 USD |
1.3324 USD |
1.2939 USD |
| 2021-11-12 |
1.3621 USD |
75,536.5833 ZRX |
1.3103 USD |
1.2404 USD |
1.4291 USD |
1.3258 USD |
| 2021-11-11 |
1.2625 USD |
78,276.7769 ZRX |
1.2028 USD |
1.1841 USD |
1.3225 USD |
1.2968 USD |
| 2021-11-10 |
1.3417 USD |
184,986.2849 ZRX |
1.3078 USD |
1.2207 USD |
1.4300 USD |
1.2542 USD |
| 2021-11-09 |
1.3604 USD |
196,059.7848 ZRX |
1.2616 USD |
1.2552 USD |
1.4504 USD |
1.3072 USD |
| 2021-11-08 |
1.2340 USD |
35,947.7136 ZRX |
1.2200 USD |
1.1918 USD |
1.2750 USD |
1.2309 USD |
| 2021-11-07 |
1.2187 USD |
24,384.2591 ZRX |
1.2413 USD |
1.2021 USD |
1.2495 USD |
1.2145 USD |
| 2021-11-06 |
1.2077 USD |
18,489.1830 ZRX |
1.1883 USD |
1.1568 USD |
1.2362 USD |
1.2064 USD |
| 2021-11-05 |
1.1983 USD |
39,441.9376 ZRX |
1.1982 USD |
1.1645 USD |
1.2319 USD |
1.1764 USD |
| 2021-11-04 |
1.2016 USD |
59,563.3219 ZRX |
1.2381 USD |
1.1548 USD |
1.2660 USD |
1.1599 USD |
| 2021-11-03 |
1.2323 USD |
61,342.2583 ZRX |
1.3074 USD |
1.1912 USD |
1.3092 USD |
1.2391 USD |
| 2021-11-02 |
1.3239 USD |
204,059.5714 ZRX |
1.2494 USD |
1.2336 USD |
1.4522 USD |
1.2994 USD |
| 2021-11-01 |
1.1938 USD |
208,745.9679 ZRX |
1.1806 USD |
1.1101 USD |
1.3000 USD |
1.2405 USD |
| 2021-10-31 |
1.3836 USD |
1,271,105.3077 ZRX |
1.1513 USD |
1.1513 USD |
1.6712 USD |
1.1862 USD |
| 2021-10-30 |
1.1832 USD |
406,621.1204 ZRX |
1.0430 USD |
1.0246 USD |
1.3563 USD |
1.1488 USD |
| 2021-10-29 |
1.0286 USD |
84,192.1279 ZRX |
0.9691 USD |
0.9689 USD |
1.0652 USD |
1.0610 USD |
| 2021-10-28 |
0.9646 USD |
69,191.3650 ZRX |
0.9350 USD |
0.9202 USD |
0.9862 USD |
0.9632 USD |
| 2021-10-27 |
0.9671 USD |
108,173.4085 ZRX |
1.0578 USD |
0.9179 USD |
1.0713 USD |
0.9723 USD |
| 2021-10-26 |
1.0703 USD |
87,421.3846 ZRX |
1.0086 USD |
1.0086 USD |
1.0985 USD |
1.0512 USD |
| 2021-10-25 |
1.0110 USD |
24,382.1341 ZRX |
0.9936 USD |
0.9936 USD |
1.0171 USD |
1.0026 USD |
| 2021-10-24 |
0.9940 USD |
12,911.7952 ZRX |
1.0140 USD |
0.9739 USD |
1.0201 USD |
0.9954 USD |
| 2021-10-23 |
1.0128 USD |
27,883.4318 ZRX |
1.0029 USD |
0.9862 USD |
1.0212 USD |
1.0205 USD |
| 2021-10-22 |
1.0054 USD |
49,211.4390 ZRX |
1.0080 USD |
0.9889 USD |
1.0251 USD |
1.0004 USD |
| 2021-10-21 |
1.0392 USD |
147,958.7320 ZRX |
1.0047 USD |
0.9958 USD |
1.0856 USD |
1.0144 USD |
| 2021-10-20 |
0.9793 USD |
29,344.4802 ZRX |
0.9578 USD |
0.9578 USD |
1.0044 USD |
1.0019 USD |
| 2021-10-19 |
0.9600 USD |
20,875.3354 ZRX |
0.9675 USD |
0.9453 USD |
0.9837 USD |
0.9521 USD |
| 2021-10-18 |
0.9689 USD |
29,570.6722 ZRX |
0.9911 USD |
0.9530 USD |
0.9942 USD |
0.9630 USD |
| 2021-10-17 |
0.9837 USD |
7,357.6373 ZRX |
0.9918 USD |
0.9580 USD |
1.0170 USD |
0.9603 USD |
| 2021-10-16 |
1.0150 USD |
17,153.7175 ZRX |
1.0150 USD |
0.9944 USD |
1.0338 USD |
0.9990 USD |
| 2021-10-15 |
1.0082 USD |
113,231.5435 ZRX |
1.0271 USD |
0.9783 USD |
1.0271 USD |
1.0216 USD |
| 2021-10-14 |
1.0318 USD |
19,344.5822 ZRX |
1.0297 USD |
1.0174 USD |
1.0423 USD |
1.0201 USD |
| 2021-10-13 |
0.9984 USD |
25,566.7353 ZRX |
0.9915 USD |
0.9736 USD |
1.0218 USD |
1.0136 USD |
| 2021-10-12 |
0.9861 USD |
37,643.3714 ZRX |
1.0060 USD |
0.9417 USD |
1.0078 USD |
1.0024 USD |
| 2021-10-11 |
1.0100 USD |
51,641.1062 ZRX |
1.0314 USD |
0.9914 USD |
1.0703 USD |
0.9914 USD |
| 2021-10-10 |
1.0808 USD |
31,131.5392 ZRX |
1.1070 USD |
1.0452 USD |
1.1235 USD |
1.0505 USD |
| 2021-10-09 |
1.0863 USD |
59,506.3314 ZRX |
1.0910 USD |
1.0533 USD |
1.1073 USD |
1.0805 USD |
| 2021-10-08 |
1.0665 USD |
41,410.5220 ZRX |
1.0379 USD |
1.0200 USD |
1.1075 USD |
1.1053 USD |
| 2021-10-07 |
1.0150 USD |
33,362.7516 ZRX |
1.0189 USD |
0.9977 USD |
1.0355 USD |
1.0179 USD |
| 2021-10-06 |
1.0086 USD |
71,345.4369 ZRX |
1.0277 USD |
0.9553 USD |
1.0622 USD |
1.0401 USD |
| 2021-10-05 |
0.9898 USD |
51,421.1575 ZRX |
0.9724 USD |
0.9619 USD |
1.0187 USD |
1.0151 USD |
| 2021-10-04 |
0.9735 USD |
28,905.6776 ZRX |
1.0045 USD |
0.9408 USD |
1.0045 USD |
0.9666 USD |
| 2021-10-03 |
1.0076 USD |
55,634.9978 ZRX |
0.9726 USD |
0.9645 USD |
1.0475 USD |
0.9932 USD |
| 2021-10-02 |
0.9874 USD |
7,394.0904 ZRX |
0.9692 USD |
0.9692 USD |
1.0122 USD |
0.9994 USD |
| 2021-10-01 |
0.9519 USD |
92,441.9684 ZRX |
0.9014 USD |
0.8887 USD |
0.9870 USD |
0.9611 USD |
| 2021-09-30 |
0.8727 USD |
19,522.0194 ZRX |
0.8463 USD |
0.8463 USD |
0.8917 USD |
0.8667 USD |
| 2021-09-29 |
0.8558 USD |
20,380.3624 ZRX |
0.8281 USD |
0.8281 USD |
0.8660 USD |
0.8359 USD |
| 2021-09-28 |
0.8465 USD |
18,245.6255 ZRX |
0.8500 USD |
0.8121 USD |
0.8641 USD |
0.8329 USD |
| 2021-09-27 |
0.8916 USD |
23,265.5402 ZRX |
0.8830 USD |
0.8603 USD |
0.9295 USD |
0.8656 USD |
| 2021-09-26 |
0.8925 USD |
91,387.4719 ZRX |
0.8908 USD |
0.8166 USD |
0.9660 USD |
0.9041 USD |
| 2021-09-25 |
0.8922 USD |
5,732.5767 ZRX |
0.9082 USD |
0.8771 USD |
0.9187 USD |
0.9008 USD |