Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
0.8758 USD |
51,009.2426 ZRX |
0.8899 USD |
0.8629 USD |
0.9351 USD |
0.8761 USD |
| 2021-06-15 |
0.9132 USD |
19,577.5111 ZRX |
0.9098 USD |
0.8899 USD |
0.9547 USD |
0.8899 USD |
| 2021-06-14 |
0.8952 USD |
27,785.5654 ZRX |
0.9011 USD |
0.8685 USD |
0.9342 USD |
0.9202 USD |
| 2021-06-13 |
0.8579 USD |
57,371.5120 ZRX |
0.8446 USD |
0.8114 USD |
0.8993 USD |
0.8993 USD |
| 2021-06-12 |
0.8461 USD |
40,274.8281 ZRX |
0.8607 USD |
0.8069 USD |
0.8903 USD |
0.8564 USD |
| 2021-06-11 |
0.9129 USD |
40,792.9550 ZRX |
0.9291 USD |
0.8651 USD |
0.9481 USD |
0.8651 USD |
| 2021-06-10 |
0.9500 USD |
90,536.5322 ZRX |
0.9657 USD |
0.9157 USD |
0.9850 USD |
0.9475 USD |
| 2021-06-09 |
0.9522 USD |
95,852.3292 ZRX |
0.9567 USD |
0.9317 USD |
0.9837 USD |
0.9550 USD |
| 2021-06-08 |
0.8936 USD |
70,714.7317 ZRX |
0.9554 USD |
0.8319 USD |
0.9554 USD |
0.9301 USD |
| 2021-06-07 |
1.0303 USD |
36,575.8110 ZRX |
1.0613 USD |
0.9672 USD |
1.0794 USD |
0.9736 USD |
| 2021-06-06 |
1.0380 USD |
17,785.7019 ZRX |
1.0428 USD |
1.0322 USD |
1.0766 USD |
1.0506 USD |
| 2021-06-05 |
1.0788 USD |
47,910.5207 ZRX |
1.0721 USD |
1.0117 USD |
1.1377 USD |
1.0292 USD |
| 2021-06-04 |
1.0890 USD |
118,694.8779 ZRX |
1.1882 USD |
1.0276 USD |
1.1882 USD |
1.0895 USD |
| 2021-06-03 |
1.1708 USD |
81,948.2837 ZRX |
1.1548 USD |
1.0947 USD |
1.2322 USD |
1.2000 USD |
| 2021-06-02 |
1.1591 USD |
221,449.6436 ZRX |
1.0339 USD |
1.0339 USD |
1.2300 USD |
1.1446 USD |
| 2021-06-01 |
1.0160 USD |
40,534.0544 ZRX |
1.0175 USD |
0.9845 USD |
1.0503 USD |
1.0071 USD |
| 2021-05-31 |
0.9766 USD |
134,226.1538 ZRX |
0.9300 USD |
0.8948 USD |
1.0196 USD |
1.0160 USD |
| 2021-05-30 |
0.9027 USD |
83,545.4634 ZRX |
0.8973 USD |
0.8453 USD |
0.9907 USD |
0.9537 USD |
| 2021-05-29 |
0.9261 USD |
203,216.7304 ZRX |
0.9738 USD |
0.8476 USD |
1.0062 USD |
0.9064 USD |
| 2021-05-28 |
0.9982 USD |
194,196.7992 ZRX |
1.0947 USD |
0.9261 USD |
1.1234 USD |
0.9605 USD |
| 2021-05-27 |
1.1060 USD |
129,248.2479 ZRX |
1.1483 USD |
1.0272 USD |
1.1828 USD |
1.1350 USD |
| 2021-05-26 |
1.0758 USD |
198,815.7713 ZRX |
0.9853 USD |
0.9690 USD |
1.1412 USD |
1.1345 USD |
| 2021-05-25 |
0.9540 USD |
120,060.7167 ZRX |
0.9879 USD |
0.8878 USD |
1.0264 USD |
0.9699 USD |
| 2021-05-24 |
0.9048 USD |
246,153.9954 ZRX |
0.8047 USD |
0.7845 USD |
0.9956 USD |
0.9582 USD |
| 2021-05-23 |
0.7536 USD |
471,709.8611 ZRX |
0.9488 USD |
0.6273 USD |
0.9869 USD |
0.7822 USD |
| 2021-05-22 |
0.9602 USD |
255,460.1591 ZRX |
1.0424 USD |
0.8884 USD |
1.0488 USD |
0.9609 USD |
| 2021-05-21 |
1.0977 USD |
465,864.9054 ZRX |
1.1718 USD |
0.8981 USD |
1.2202 USD |
1.0080 USD |
| 2021-05-20 |
1.0360 USD |
299,286.6169 ZRX |
0.9986 USD |
0.8874 USD |
1.1924 USD |
1.1430 USD |
| 2021-05-19 |
1.2022 USD |
512,075.4406 ZRX |
1.6065 USD |
0.8000 USD |
1.6357 USD |
1.0570 USD |
| 2021-05-18 |
1.6017 USD |
91,638.3151 ZRX |
1.4699 USD |
1.4534 USD |
1.7039 USD |
1.5957 USD |
| 2021-05-17 |
1.4744 USD |
77,890.1539 ZRX |
1.5547 USD |
1.3961 USD |
1.5698 USD |
1.5250 USD |
| 2021-05-16 |
1.6108 USD |
51,830.9355 ZRX |
1.5569 USD |
1.4753 USD |
1.7007 USD |
1.5638 USD |
| 2021-05-15 |
1.6278 USD |
62,179.9882 ZRX |
1.7029 USD |
1.5465 USD |
1.7200 USD |
1.5872 USD |
| 2021-05-14 |
1.6827 USD |
34,104.4642 ZRX |
1.6187 USD |
1.5917 USD |
1.7699 USD |
1.6645 USD |
| 2021-05-13 |
1.6330 USD |
391,730.4458 ZRX |
1.6604 USD |
1.5162 USD |
1.7696 USD |
1.5921 USD |
| 2021-05-12 |
1.8948 USD |
153,998.3655 ZRX |
1.8537 USD |
1.7400 USD |
2.0388 USD |
1.7659 USD |
| 2021-05-11 |
1.8017 USD |
95,461.5304 ZRX |
1.7353 USD |
1.6699 USD |
1.8697 USD |
1.8543 USD |
| 2021-05-10 |
1.9321 USD |
78,853.1965 ZRX |
1.9596 USD |
1.8252 USD |
2.0212 USD |
1.8266 USD |
| 2021-05-09 |
1.9196 USD |
69,530.8079 ZRX |
1.9575 USD |
1.8312 USD |
1.9960 USD |
1.9640 USD |
| 2021-05-08 |
1.9899 USD |
34,328.0385 ZRX |
2.0104 USD |
1.9140 USD |
2.0641 USD |
1.9670 USD |
| 2021-05-07 |
2.1134 USD |
116,272.7729 ZRX |
2.0578 USD |
1.9768 USD |
2.2201 USD |
2.0131 USD |
| 2021-05-06 |
1.9728 USD |
83,684.2064 ZRX |
1.8898 USD |
1.7553 USD |
2.0640 USD |
2.0382 USD |
| 2021-05-05 |
1.7834 USD |
43,080.1607 ZRX |
1.6670 USD |
1.6631 USD |
1.8730 USD |
1.8642 USD |
| 2021-05-04 |
1.7731 USD |
56,462.7017 ZRX |
1.8915 USD |
1.6513 USD |
1.8930 USD |
1.7433 USD |
| 2021-05-03 |
1.9099 USD |
12,292.5586 ZRX |
1.8690 USD |
1.8690 USD |
1.9699 USD |
1.9270 USD |
| 2021-05-02 |
1.9052 USD |
100,960.2835 ZRX |
1.9455 USD |
1.7940 USD |
1.9548 USD |
1.9069 USD |
| 2021-05-01 |
1.9154 USD |
111,835.6502 ZRX |
1.7900 USD |
1.7722 USD |
2.0222 USD |
1.9630 USD |
| 2021-04-30 |
1.7116 USD |
31,897.3974 ZRX |
1.6686 USD |
1.6340 USD |
1.7332 USD |
1.7153 USD |
| 2021-04-29 |
1.6755 USD |
33,986.0293 ZRX |
1.6963 USD |
1.5980 USD |
1.7627 USD |
1.5980 USD |
| 2021-04-28 |
1.7130 USD |
212,137.3096 ZRX |
1.8280 USD |
1.6316 USD |
1.8428 USD |
1.6978 USD |