Crypto exchange Bittrex

Market 0x (ZRX) / USD

Identifier on Bittrex: ZRX-USD
Date Price Volume Open Low High Close
2019-02-25 0.2358 USD 54,971.6736 ZRX 0.2320 USD 0.2310 USD 0.2490 USD 0.2380 USD
2019-02-24 0.2473 USD 61,491.7573 ZRX 0.2550 USD 0.2260 USD 0.2630 USD 0.2320 USD
2019-02-23 0.2509 USD 31,200.7885 ZRX 0.2490 USD 0.2470 USD 0.2570 USD 0.2530 USD
2019-02-22 0.2453 USD 563.4934 ZRX 0.2470 USD 0.2420 USD 0.2470 USD 0.2470 USD
2019-02-21 0.2481 USD 17,130.5694 ZRX 0.2520 USD 0.2450 USD 0.2520 USD 0.2480 USD
2019-02-20 0.2504 USD 12,589.3293 ZRX 0.2470 USD 0.2470 USD 0.2540 USD 0.2540 USD
2019-02-19 0.2475 USD 16,606.0180 ZRX 0.2580 USD 0.2440 USD 0.2580 USD 0.2490 USD
2019-02-18 0.2488 USD 15,888.3123 ZRX 0.2390 USD 0.2390 USD 0.2800 USD 0.2540 USD
2019-02-17 0.2363 USD 16,931.7807 ZRX 0.2290 USD 0.2270 USD 0.2400 USD 0.2390 USD
2019-02-16 0.2302 USD 1,386.9993 ZRX 0.2300 USD 0.2300 USD 0.2310 USD 0.2300 USD
2019-02-15 0.2360 USD 890.8752 ZRX 0.2250 USD 0.2250 USD 0.2550 USD 0.2370 USD
2019-02-14 0.2268 USD 6,449.8117 ZRX 0.2280 USD 0.2260 USD 0.2280 USD 0.2280 USD
2019-02-13 0.2314 USD 7,305.9624 ZRX 0.2330 USD 0.2290 USD 0.2570 USD 0.2570 USD
2019-02-12 0.2476 USD 16,763.8680 ZRX 0.2390 USD 0.2330 USD 0.2530 USD 0.2330 USD
2019-02-11 0.2403 USD 3,679.3689 ZRX 0.2450 USD 0.2390 USD 0.2450 USD 0.2420 USD
2019-02-10 0.2433 USD 9,286.4926 ZRX 0.2450 USD 0.2420 USD 0.2570 USD 0.2420 USD
2019-02-09 0.2516 USD 15,877.6858 ZRX 0.2460 USD 0.2400 USD 0.2550 USD 0.2450 USD
2019-02-08 0.2381 USD 23,459.6531 ZRX 0.2340 USD 0.2310 USD 0.2580 USD 0.2490 USD
2019-02-07 0.2252 USD 5,235.6273 ZRX 0.2190 USD 0.2190 USD 0.2300 USD 0.2290 USD
2019-02-06 0.2178 USD 7,586.2431 ZRX 0.2200 USD 0.2150 USD 0.2230 USD 0.2180 USD
2019-02-05 0.2326 USD 2,621.1408 ZRX 0.2310 USD 0.2310 USD 0.2330 USD 0.2320 USD
2019-02-04 0.2364 USD 1,167.5372 ZRX 0.2360 USD 0.2360 USD 0.2370 USD 0.2370 USD
2019-02-03 0.2450 USD 200.0000 ZRX 0.2450 USD 0.2450 USD 0.2450 USD 0.2450 USD
2019-02-02 0.2461 USD 5,374.9155 ZRX 0.2460 USD 0.2460 USD 0.2470 USD 0.2470 USD
2019-02-01 0.2480 USD 538.1127 ZRX 0.2480 USD 0.2480 USD 0.2480 USD 0.2480 USD
2019-01-31 0.2798 USD 5,345.0187 ZRX 0.2940 USD 0.2550 USD 0.2940 USD 0.2550 USD
2019-01-30 0.2550 USD 21,622.4030 ZRX 0.2490 USD 0.2490 USD 0.2580 USD 0.2550 USD
2019-01-29 0.2486 USD 63,262.3272 ZRX 0.2850 USD 0.2460 USD 0.2850 USD 0.2490 USD
2019-01-28 0.2501 USD 65,246.0968 ZRX 0.2700 USD 0.2460 USD 0.2700 USD 0.2580 USD
2019-01-27 0.2724 USD 33,047.7728 ZRX 0.2860 USD 0.2640 USD 0.2860 USD 0.2720 USD
2019-01-26 0.2855 USD 33,456.3379 ZRX 0.2860 USD 0.2840 USD 0.2970 USD 0.2860 USD
2019-01-25 0.2890 USD 18,699.6954 ZRX 0.2970 USD 0.2850 USD 0.2970 USD 0.2860 USD
2019-01-24 0.3131 USD 55,117.8133 ZRX 0.2990 USD 0.2920 USD 0.3220 USD 0.3030 USD
2019-01-23 0.2911 USD 5,910.9481 ZRX 0.2900 USD 0.2850 USD 0.3000 USD 0.3000 USD
2019-01-22 0.2881 USD 2,446.3344 ZRX 0.2890 USD 0.2870 USD 0.2890 USD 0.2870 USD
2019-01-21 0.2854 USD 8,747.7226 ZRX 0.2810 USD 0.2740 USD 0.3040 USD 0.2740 USD
2019-01-20 0.2880 USD 8,404.9896 ZRX 0.2970 USD 0.2790 USD 0.2970 USD 0.2850 USD
2019-01-19 0.3052 USD 14,659.1287 ZRX 0.2940 USD 0.2940 USD 0.3070 USD 0.3050 USD
2019-01-18 0.3051 USD 4,851.2875 ZRX 0.3090 USD 0.2910 USD 0.3090 USD 0.2910 USD
2019-01-17 0.2969 USD 7,631.8614 ZRX 0.2960 USD 0.2910 USD 0.3040 USD 0.3000 USD
2019-01-16 0.2926 USD 17,967.4096 ZRX 0.2860 USD 0.2860 USD 0.3000 USD 0.2940 USD
2019-01-15 0.2859 USD 2,334.1752 ZRX 0.2830 USD 0.2830 USD 0.2890 USD 0.2870 USD
2019-01-14 0.2855 USD 8,247.3743 ZRX 0.2740 USD 0.2740 USD 0.2920 USD 0.2850 USD
2019-01-13 0.2786 USD 14,365.1148 ZRX 0.2810 USD 0.2650 USD 0.2840 USD 0.2650 USD
2019-01-12 0.2836 USD 117.7531 ZRX 0.2840 USD 0.2830 USD 0.2840 USD 0.2830 USD
2019-01-11 0.2847 USD 4,388.4571 ZRX 0.2820 USD 0.2810 USD 0.2880 USD 0.2820 USD
2019-01-10 0.3060 USD 8,184.1430 ZRX 0.3220 USD 0.2740 USD 0.3220 USD 0.2800 USD
2019-01-09 0.3270 USD 3,391.8512 ZRX 0.3250 USD 0.3220 USD 0.3420 USD 0.3220 USD
2019-01-08 0.3287 USD 25,186.7015 ZRX 0.3490 USD 0.3190 USD 0.3490 USD 0.3210 USD
2019-01-06 0.3394 USD 7,512.0431 ZRX 0.3180 USD 0.3180 USD 0.3590 USD 0.3400 USD