Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-05 |
0.8802 USD |
135,459.6276 ZRX |
0.8697 USD |
0.8413 USD |
0.9200 USD |
0.8879 USD |
| 2021-08-04 |
0.8518 USD |
60,630.6344 ZRX |
0.8568 USD |
0.8251 USD |
0.8702 USD |
0.8702 USD |
| 2021-08-03 |
0.8200 USD |
54,732.9178 ZRX |
0.8116 USD |
0.7787 USD |
0.8553 USD |
0.8375 USD |
| 2021-08-02 |
0.8010 USD |
46,659.2939 ZRX |
0.7768 USD |
0.7592 USD |
0.8228 USD |
0.8020 USD |
| 2021-08-01 |
0.8237 USD |
37,643.3275 ZRX |
0.8339 USD |
0.7945 USD |
0.8431 USD |
0.8253 USD |
| 2021-07-31 |
0.8360 USD |
81,607.5070 ZRX |
0.7802 USD |
0.7688 USD |
0.8680 USD |
0.8262 USD |
| 2021-07-30 |
0.7406 USD |
15,556.4827 ZRX |
0.7637 USD |
0.7182 USD |
0.7790 USD |
0.7519 USD |
| 2021-07-29 |
0.7360 USD |
75,719.2597 ZRX |
0.7075 USD |
0.6922 USD |
0.7797 USD |
0.7537 USD |
| 2021-07-28 |
0.7066 USD |
49,997.5241 ZRX |
0.7156 USD |
0.6912 USD |
0.7212 USD |
0.7087 USD |
| 2021-07-27 |
0.7154 USD |
49,111.4705 ZRX |
0.6737 USD |
0.6595 USD |
0.7573 USD |
0.7084 USD |
| 2021-07-26 |
0.6867 USD |
85,040.6744 ZRX |
0.6560 USD |
0.6560 USD |
0.7233 USD |
0.6725 USD |
| 2021-07-25 |
0.6423 USD |
5,901.4858 ZRX |
0.6574 USD |
0.6347 USD |
0.6574 USD |
0.6529 USD |
| 2021-07-24 |
0.6696 USD |
11,837.0160 ZRX |
0.6516 USD |
0.6436 USD |
0.6759 USD |
0.6436 USD |
| 2021-07-23 |
0.6346 USD |
11,641.9559 ZRX |
0.6416 USD |
0.6065 USD |
0.6495 USD |
0.6230 USD |
| 2021-07-22 |
0.6345 USD |
82,861.0927 ZRX |
0.6311 USD |
0.6138 USD |
0.6413 USD |
0.6318 USD |
| 2021-07-21 |
0.6283 USD |
32,507.4356 ZRX |
0.5483 USD |
0.5328 USD |
0.6572 USD |
0.6304 USD |
| 2021-07-20 |
0.5456 USD |
12,373.1249 ZRX |
0.5942 USD |
0.5258 USD |
0.5942 USD |
0.5519 USD |
| 2021-07-19 |
0.5936 USD |
25,923.9736 ZRX |
0.6223 USD |
0.5781 USD |
0.6223 USD |
0.5781 USD |
| 2021-07-18 |
0.6244 USD |
2,893.8767 ZRX |
0.6308 USD |
0.6128 USD |
0.6527 USD |
0.6276 USD |
| 2021-07-17 |
0.6120 USD |
24,660.0846 ZRX |
0.6132 USD |
0.6000 USD |
0.6277 USD |
0.6258 USD |
| 2021-07-16 |
0.6412 USD |
22,000.7880 ZRX |
0.6705 USD |
0.6190 USD |
0.6741 USD |
0.6234 USD |
| 2021-07-15 |
0.6719 USD |
30,351.0462 ZRX |
0.7110 USD |
0.6553 USD |
0.7206 USD |
0.6681 USD |
| 2021-07-14 |
0.6966 USD |
26,706.3448 ZRX |
0.7162 USD |
0.6659 USD |
0.7162 USD |
0.7137 USD |
| 2021-07-13 |
0.7297 USD |
28,438.2166 ZRX |
0.7470 USD |
0.7041 USD |
0.7532 USD |
0.7135 USD |
| 2021-07-12 |
0.7683 USD |
9,724.7646 ZRX |
0.7832 USD |
0.7391 USD |
0.7895 USD |
0.7470 USD |
| 2021-07-11 |
0.7863 USD |
49,125.6241 ZRX |
0.7897 USD |
0.7661 USD |
0.7971 USD |
0.7940 USD |
| 2021-07-10 |
0.8172 USD |
41,201.2207 ZRX |
0.8534 USD |
0.7751 USD |
0.8534 USD |
0.7751 USD |
| 2021-07-09 |
0.8457 USD |
123,170.1947 ZRX |
0.8435 USD |
0.7693 USD |
0.9000 USD |
0.8443 USD |
| 2021-07-08 |
0.7433 USD |
31,764.0211 ZRX |
0.7798 USD |
0.7096 USD |
0.7798 USD |
0.7683 USD |
| 2021-07-07 |
0.7737 USD |
63,971.4743 ZRX |
0.7108 USD |
0.7064 USD |
0.8266 USD |
0.7921 USD |
| 2021-07-06 |
0.7226 USD |
21,552.1957 ZRX |
0.7011 USD |
0.6969 USD |
0.7475 USD |
0.7148 USD |
| 2021-07-05 |
0.6917 USD |
17,422.9545 ZRX |
0.7200 USD |
0.6759 USD |
0.7233 USD |
0.7017 USD |
| 2021-07-04 |
0.7123 USD |
10,106.3818 ZRX |
0.6992 USD |
0.6826 USD |
0.7405 USD |
0.7240 USD |
| 2021-07-03 |
0.6982 USD |
1,105.1390 ZRX |
0.6906 USD |
0.6694 USD |
0.7124 USD |
0.7070 USD |
| 2021-07-02 |
0.6707 USD |
13,921.2286 ZRX |
0.6939 USD |
0.6547 USD |
0.6965 USD |
0.6639 USD |
| 2021-07-01 |
0.7351 USD |
26,063.2926 ZRX |
0.7434 USD |
0.6792 USD |
0.7671 USD |
0.6959 USD |
| 2021-06-30 |
0.7080 USD |
28,169.4802 ZRX |
0.7235 USD |
0.6751 USD |
0.7403 USD |
0.7266 USD |
| 2021-06-29 |
0.7288 USD |
69,307.9338 ZRX |
0.7101 USD |
0.6954 USD |
0.7505 USD |
0.7145 USD |
| 2021-06-28 |
0.6803 USD |
23,578.3805 ZRX |
0.6392 USD |
0.6334 USD |
0.7152 USD |
0.6936 USD |
| 2021-06-27 |
0.6001 USD |
59,485.4579 ZRX |
0.6011 USD |
0.5840 USD |
0.6257 USD |
0.6216 USD |
| 2021-06-26 |
0.6038 USD |
37,874.5440 ZRX |
0.6034 USD |
0.5719 USD |
0.6223 USD |
0.5827 USD |
| 2021-06-25 |
0.6455 USD |
17,214.3572 ZRX |
0.6633 USD |
0.5958 USD |
0.6819 USD |
0.6012 USD |
| 2021-06-24 |
0.6444 USD |
35,913.3398 ZRX |
0.6459 USD |
0.6108 USD |
0.6825 USD |
0.6640 USD |
| 2021-06-23 |
0.6161 USD |
114,981.5147 ZRX |
0.5670 USD |
0.5572 USD |
0.6577 USD |
0.6230 USD |
| 2021-06-22 |
0.5640 USD |
70,655.4523 ZRX |
0.5997 USD |
0.4993 USD |
0.6429 USD |
0.5766 USD |
| 2021-06-21 |
0.6774 USD |
40,722.3441 ZRX |
0.7877 USD |
0.6429 USD |
0.7877 USD |
0.6513 USD |
| 2021-06-20 |
0.7679 USD |
42,129.5797 ZRX |
0.7800 USD |
0.7267 USD |
0.7880 USD |
0.7866 USD |
| 2021-06-19 |
0.8117 USD |
11,330.8460 ZRX |
0.8176 USD |
0.7878 USD |
0.8274 USD |
0.8139 USD |
| 2021-06-18 |
0.8278 USD |
35,572.9964 ZRX |
0.8730 USD |
0.7833 USD |
0.8810 USD |
0.8031 USD |
| 2021-06-17 |
0.8760 USD |
27,195.8545 ZRX |
0.8732 USD |
0.8516 USD |
0.8972 USD |
0.8577 USD |