Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.8945 USD |
71,512.5000 ZRX |
0.9936 USD |
0.8420 USD |
0.9948 USD |
0.9047 USD |
| 2021-09-23 |
0.9669 USD |
53,445.3891 ZRX |
0.9679 USD |
0.9384 USD |
0.9886 USD |
0.9870 USD |
| 2021-09-22 |
0.9031 USD |
83,254.8530 ZRX |
0.8449 USD |
0.8245 USD |
0.9641 USD |
0.9590 USD |
| 2021-09-21 |
0.8946 USD |
185,920.3573 ZRX |
0.8995 USD |
0.8277 USD |
0.9430 USD |
0.8553 USD |
| 2021-09-20 |
0.9735 USD |
132,045.4447 ZRX |
1.0641 USD |
0.8751 USD |
1.0660 USD |
0.9151 USD |
| 2021-09-19 |
1.0826 USD |
41,026.5453 ZRX |
1.0973 USD |
1.0659 USD |
1.1203 USD |
1.0755 USD |
| 2021-09-18 |
1.1017 USD |
32,730.2690 ZRX |
1.0868 USD |
1.0652 USD |
1.1278 USD |
1.0917 USD |
| 2021-09-17 |
1.0975 USD |
41,322.9795 ZRX |
1.1365 USD |
1.0616 USD |
1.1430 USD |
1.0770 USD |
| 2021-09-16 |
1.1698 USD |
179,684.8217 ZRX |
1.0758 USD |
1.0591 USD |
1.2461 USD |
1.1149 USD |
| 2021-09-15 |
1.0487 USD |
19,394.5561 ZRX |
1.0651 USD |
1.0311 USD |
1.0688 USD |
1.0604 USD |
| 2021-09-14 |
1.0199 USD |
17,828.9842 ZRX |
1.0206 USD |
0.9857 USD |
1.0447 USD |
1.0398 USD |
| 2021-09-13 |
0.9941 USD |
38,626.8928 ZRX |
1.0562 USD |
0.9444 USD |
1.0562 USD |
0.9977 USD |
| 2021-09-12 |
1.0458 USD |
14,489.9598 ZRX |
1.0217 USD |
0.9880 USD |
1.0723 USD |
1.0489 USD |
| 2021-09-11 |
1.0100 USD |
8,545.8412 ZRX |
1.0031 USD |
0.9922 USD |
1.0404 USD |
1.0240 USD |
| 2021-09-10 |
1.0612 USD |
76,183.2841 ZRX |
1.0701 USD |
0.9850 USD |
1.1073 USD |
0.9949 USD |
| 2021-09-09 |
1.0250 USD |
48,028.2754 ZRX |
1.0042 USD |
0.9872 USD |
1.0758 USD |
1.0299 USD |
| 2021-09-08 |
0.9680 USD |
325,374.2522 ZRX |
1.0211 USD |
0.8889 USD |
1.0460 USD |
0.9934 USD |
| 2021-09-07 |
1.0260 USD |
562,833.3976 ZRX |
1.2811 USD |
0.8000 USD |
1.2811 USD |
1.0218 USD |
| 2021-09-06 |
1.2753 USD |
66,657.7348 ZRX |
1.2994 USD |
1.2410 USD |
1.3147 USD |
1.2961 USD |
| 2021-09-05 |
1.2536 USD |
33,988.9002 ZRX |
1.2407 USD |
1.2170 USD |
1.2908 USD |
1.2507 USD |
| 2021-09-04 |
1.1997 USD |
80,936.6667 ZRX |
1.1799 USD |
1.1622 USD |
1.2370 USD |
1.2277 USD |
| 2021-09-03 |
1.1335 USD |
44,348.7440 ZRX |
1.1069 USD |
1.0862 USD |
1.1751 USD |
1.1528 USD |
| 2021-09-02 |
1.1252 USD |
64,329.0467 ZRX |
1.1233 USD |
1.0931 USD |
1.1433 USD |
1.1046 USD |
| 2021-09-01 |
1.1024 USD |
65,494.4193 ZRX |
1.0611 USD |
1.0374 USD |
1.1285 USD |
1.1228 USD |
| 2021-08-31 |
1.0610 USD |
65,522.3250 ZRX |
1.0400 USD |
1.0247 USD |
1.0816 USD |
1.0348 USD |
| 2021-08-30 |
1.0771 USD |
57,024.8641 ZRX |
1.0919 USD |
1.0366 USD |
1.1168 USD |
1.0989 USD |
| 2021-08-29 |
1.0998 USD |
41,661.5070 ZRX |
1.0881 USD |
1.0665 USD |
1.1190 USD |
1.0974 USD |
| 2021-08-28 |
1.0824 USD |
31,020.3111 ZRX |
1.1124 USD |
1.0610 USD |
1.1124 USD |
1.0891 USD |
| 2021-08-27 |
1.0492 USD |
72,184.8541 ZRX |
1.0457 USD |
1.0037 USD |
1.0966 USD |
1.0943 USD |
| 2021-08-26 |
1.0948 USD |
31,501.9132 ZRX |
1.1560 USD |
1.0228 USD |
1.1674 USD |
1.0576 USD |
| 2021-08-25 |
1.0702 USD |
45,329.5807 ZRX |
1.0761 USD |
1.0169 USD |
1.1278 USD |
1.1205 USD |
| 2021-08-24 |
1.1060 USD |
54,155.0896 ZRX |
1.1612 USD |
1.0360 USD |
1.1874 USD |
1.0921 USD |
| 2021-08-23 |
1.1475 USD |
32,762.1840 ZRX |
1.1244 USD |
1.1005 USD |
1.1845 USD |
1.1507 USD |
| 2021-08-22 |
1.0808 USD |
36,476.5663 ZRX |
1.0731 USD |
1.0454 USD |
1.1226 USD |
1.1042 USD |
| 2021-08-21 |
1.0511 USD |
34,753.6304 ZRX |
1.0464 USD |
1.0222 USD |
1.0863 USD |
1.0863 USD |
| 2021-08-20 |
1.0334 USD |
40,159.4112 ZRX |
1.0269 USD |
1.0099 USD |
1.0600 USD |
1.0497 USD |
| 2021-08-19 |
0.9805 USD |
80,195.2190 ZRX |
0.9756 USD |
0.9269 USD |
1.0173 USD |
1.0099 USD |
| 2021-08-18 |
0.9644 USD |
90,339.2722 ZRX |
0.9950 USD |
0.9269 USD |
1.0253 USD |
0.9534 USD |
| 2021-08-17 |
1.0481 USD |
52,466.4110 ZRX |
1.0208 USD |
0.9853 USD |
1.1039 USD |
0.9950 USD |
| 2021-08-16 |
1.0634 USD |
53,427.6801 ZRX |
1.0620 USD |
1.0186 USD |
1.1115 USD |
1.0273 USD |
| 2021-08-15 |
1.0329 USD |
34,077.0304 ZRX |
1.0647 USD |
1.0071 USD |
1.0647 USD |
1.0544 USD |
| 2021-08-14 |
1.0667 USD |
56,476.2126 ZRX |
1.0645 USD |
1.0146 USD |
1.1000 USD |
1.0617 USD |
| 2021-08-13 |
1.0111 USD |
75,130.7968 ZRX |
0.9492 USD |
0.9217 USD |
1.0477 USD |
1.0361 USD |
| 2021-08-12 |
0.9422 USD |
67,044.9783 ZRX |
0.9969 USD |
0.9084 USD |
1.0237 USD |
0.9515 USD |
| 2021-08-11 |
1.0000 USD |
86,476.2331 ZRX |
0.9749 USD |
0.9578 USD |
1.0416 USD |
0.9919 USD |
| 2021-08-10 |
0.9637 USD |
230,308.7211 ZRX |
0.9591 USD |
0.9235 USD |
0.9920 USD |
0.9700 USD |
| 2021-08-09 |
0.9330 USD |
81,901.3531 ZRX |
0.9323 USD |
0.8924 USD |
0.9643 USD |
0.9450 USD |
| 2021-08-08 |
0.9698 USD |
204,066.4448 ZRX |
0.9368 USD |
0.9141 USD |
1.0466 USD |
0.9369 USD |
| 2021-08-07 |
0.9036 USD |
62,295.7230 ZRX |
0.8979 USD |
0.8829 USD |
0.9387 USD |
0.9140 USD |
| 2021-08-06 |
0.8813 USD |
37,308.9651 ZRX |
0.8902 USD |
0.8596 USD |
0.9012 USD |
0.8930 USD |