Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-08 |
1.4234 USD |
77,798.2173 ZRX |
1.4211 USD |
1.3695 USD |
1.4736 USD |
1.4069 USD |
| 2021-03-07 |
1.3997 USD |
114,668.5469 ZRX |
1.3835 USD |
1.3544 USD |
1.4229 USD |
1.4136 USD |
| 2021-03-06 |
1.3628 USD |
60,038.6552 ZRX |
1.3626 USD |
1.3168 USD |
1.4100 USD |
1.3666 USD |
| 2021-03-05 |
1.3323 USD |
129,679.2352 ZRX |
1.3659 USD |
1.2900 USD |
1.3878 USD |
1.3298 USD |
| 2021-03-04 |
1.4252 USD |
191,294.8915 ZRX |
1.4581 USD |
1.3630 USD |
1.4962 USD |
1.3798 USD |
| 2021-03-03 |
1.4230 USD |
219,179.7562 ZRX |
1.3528 USD |
1.3427 USD |
1.5037 USD |
1.4822 USD |
| 2021-03-02 |
1.3605 USD |
343,365.6540 ZRX |
1.3582 USD |
1.2872 USD |
1.4300 USD |
1.3055 USD |
| 2021-03-01 |
1.3098 USD |
209,694.8073 ZRX |
1.2383 USD |
1.2341 USD |
1.3763 USD |
1.3060 USD |
| 2021-02-28 |
1.2315 USD |
173,856.1594 ZRX |
1.3264 USD |
1.1396 USD |
1.3403 USD |
1.2230 USD |
| 2021-02-27 |
1.3499 USD |
354,720.0326 ZRX |
1.3228 USD |
1.3072 USD |
1.3974 USD |
1.3775 USD |
| 2021-02-26 |
1.3350 USD |
251,577.2101 ZRX |
1.3763 USD |
1.2485 USD |
1.4105 USD |
1.3935 USD |
| 2021-02-25 |
1.4894 USD |
157,777.0058 ZRX |
1.5286 USD |
1.3800 USD |
1.5758 USD |
1.3959 USD |
| 2021-02-24 |
1.5372 USD |
287,571.7829 ZRX |
1.5692 USD |
1.4377 USD |
1.6667 USD |
1.5220 USD |
| 2021-02-23 |
1.6416 USD |
1,035,666.9968 ZRX |
1.5626 USD |
1.2122 USD |
1.8886 USD |
1.5818 USD |
| 2021-02-22 |
1.6165 USD |
523,803.5277 ZRX |
1.7262 USD |
1.3271 USD |
1.9140 USD |
1.5620 USD |
| 2021-02-21 |
1.6204 USD |
143,969.1204 ZRX |
1.5116 USD |
1.5025 USD |
1.7537 USD |
1.7242 USD |
| 2021-02-20 |
1.5969 USD |
200,369.4833 ZRX |
1.5670 USD |
1.4777 USD |
1.6901 USD |
1.5469 USD |
| 2021-02-19 |
1.5501 USD |
227,648.1615 ZRX |
1.6200 USD |
1.5083 USD |
1.6315 USD |
1.5532 USD |
| 2021-02-18 |
1.5733 USD |
100,724.8421 ZRX |
1.5711 USD |
1.5200 USD |
1.6320 USD |
1.6057 USD |
| 2021-02-17 |
1.5292 USD |
198,440.3484 ZRX |
1.5702 USD |
1.4226 USD |
1.6000 USD |
1.5602 USD |
| 2021-02-16 |
1.6038 USD |
183,242.5603 ZRX |
1.6182 USD |
1.5144 USD |
1.7033 USD |
1.5760 USD |
| 2021-02-15 |
1.6467 USD |
321,912.3440 ZRX |
1.8100 USD |
1.4500 USD |
1.8102 USD |
1.6130 USD |
| 2021-02-14 |
1.7939 USD |
217,625.7888 ZRX |
1.8959 USD |
1.6900 USD |
2.0125 USD |
1.8147 USD |
| 2021-02-13 |
1.8210 USD |
289,086.3407 ZRX |
1.8280 USD |
1.6511 USD |
1.9250 USD |
1.8922 USD |
| 2021-02-12 |
1.8533 USD |
481,828.9425 ZRX |
1.7701 USD |
1.7131 USD |
2.0110 USD |
1.8105 USD |
| 2021-02-11 |
1.6457 USD |
225,778.8543 ZRX |
1.5000 USD |
1.4649 USD |
1.8273 USD |
1.7704 USD |
| 2021-02-10 |
1.5111 USD |
307,965.9686 ZRX |
1.5170 USD |
1.3958 USD |
1.6325 USD |
1.5074 USD |
| 2021-02-09 |
1.5206 USD |
401,929.7027 ZRX |
1.4713 USD |
1.4287 USD |
1.5800 USD |
1.5173 USD |
| 2021-02-08 |
1.5428 USD |
444,148.6912 ZRX |
1.4227 USD |
1.3705 USD |
1.6673 USD |
1.4743 USD |
| 2021-02-07 |
1.3667 USD |
450,374.4859 ZRX |
1.4533 USD |
1.2500 USD |
1.4952 USD |
1.4100 USD |
| 2021-02-06 |
1.4792 USD |
872,507.8106 ZRX |
1.6170 USD |
1.3400 USD |
1.7800 USD |
1.4646 USD |
| 2021-02-05 |
1.5211 USD |
1,733,119.1858 ZRX |
1.0342 USD |
0.7080 USD |
2.0000 USD |
1.5901 USD |
| 2021-02-04 |
0.9525 USD |
746,858.2871 ZRX |
0.7665 USD |
0.7246 USD |
1.1808 USD |
1.0447 USD |
| 2021-02-03 |
0.7138 USD |
117,783.6384 ZRX |
0.6842 USD |
0.6703 USD |
0.7741 USD |
0.7711 USD |
| 2021-02-02 |
0.6704 USD |
99,598.9161 ZRX |
0.6803 USD |
0.6530 USD |
0.6845 USD |
0.6837 USD |
| 2021-02-01 |
0.6797 USD |
142,908.7483 ZRX |
0.7075 USD |
0.6437 USD |
0.7083 USD |
0.6839 USD |
| 2021-01-31 |
0.7096 USD |
491,096.4159 ZRX |
0.6444 USD |
0.6294 USD |
0.7875 USD |
0.7075 USD |
| 2021-01-30 |
0.6133 USD |
233,101.2062 ZRX |
0.5997 USD |
0.5805 USD |
0.6562 USD |
0.6497 USD |
| 2021-01-29 |
0.5968 USD |
228,735.1814 ZRX |
0.6124 USD |
0.5753 USD |
0.6279 USD |
0.5997 USD |
| 2021-01-28 |
0.6288 USD |
263,282.1960 ZRX |
0.5869 USD |
0.5792 USD |
0.6771 USD |
0.6101 USD |
| 2021-01-27 |
0.5555 USD |
260,084.2625 ZRX |
0.5411 USD |
0.5102 USD |
0.6113 USD |
0.5792 USD |
| 2021-01-26 |
0.5264 USD |
98,220.6344 ZRX |
0.5174 USD |
0.4972 USD |
0.5575 USD |
0.5437 USD |
| 2021-01-25 |
0.5418 USD |
69,334.8826 ZRX |
0.5500 USD |
0.5146 USD |
0.5614 USD |
0.5208 USD |
| 2021-01-24 |
0.5556 USD |
98,294.8011 ZRX |
0.5614 USD |
0.5232 USD |
0.5750 USD |
0.5489 USD |
| 2021-01-23 |
0.5394 USD |
142,617.6077 ZRX |
0.5060 USD |
0.4993 USD |
0.5797 USD |
0.5760 USD |
| 2021-01-22 |
0.4924 USD |
201,726.4798 ZRX |
0.4583 USD |
0.4342 USD |
0.5334 USD |
0.5090 USD |
| 2021-01-21 |
0.4960 USD |
255,896.7955 ZRX |
0.5454 USD |
0.4583 USD |
0.5478 USD |
0.4629 USD |
| 2021-01-20 |
0.5276 USD |
129,856.9375 ZRX |
0.5383 USD |
0.5000 USD |
0.5609 USD |
0.5568 USD |
| 2021-01-19 |
0.5640 USD |
182,524.8521 ZRX |
0.5906 USD |
0.5400 USD |
0.5975 USD |
0.5435 USD |
| 2021-01-18 |
0.5924 USD |
161,547.0874 ZRX |
0.5927 USD |
0.5708 USD |
0.6271 USD |
0.5810 USD |