Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-17 |
0.5763 USD |
153,017.6652 ZRX |
0.5230 USD |
0.5156 USD |
0.6300 USD |
0.5947 USD |
| 2021-01-16 |
0.5393 USD |
238,397.9849 ZRX |
0.5200 USD |
0.5025 USD |
0.5631 USD |
0.5295 USD |
| 2021-01-15 |
0.5045 USD |
126,399.7104 ZRX |
0.4963 USD |
0.4618 USD |
0.5555 USD |
0.5112 USD |
| 2021-01-14 |
0.5036 USD |
256,325.3139 ZRX |
0.5079 USD |
0.4600 USD |
0.5247 USD |
0.5034 USD |
| 2021-01-13 |
0.4872 USD |
213,422.6495 ZRX |
0.4290 USD |
0.4290 USD |
0.5398 USD |
0.5030 USD |
| 2021-01-12 |
0.4356 USD |
148,393.3776 ZRX |
0.4350 USD |
0.4100 USD |
0.4591 USD |
0.4249 USD |
| 2021-01-11 |
0.4294 USD |
365,817.4446 ZRX |
0.5236 USD |
0.3800 USD |
0.5236 USD |
0.4344 USD |
| 2021-01-10 |
0.5077 USD |
182,472.8378 ZRX |
0.5484 USD |
0.4500 USD |
0.5815 USD |
0.5300 USD |
| 2021-01-09 |
0.5413 USD |
579,578.0547 ZRX |
0.4404 USD |
0.4280 USD |
0.6500 USD |
0.5446 USD |
| 2021-01-08 |
0.4287 USD |
130,949.9786 ZRX |
0.4436 USD |
0.4018 USD |
0.4550 USD |
0.4404 USD |
| 2021-01-07 |
0.4575 USD |
79,466.7174 ZRX |
0.4520 USD |
0.4062 USD |
0.4861 USD |
0.4326 USD |
| 2021-01-06 |
0.4618 USD |
237,099.5859 ZRX |
0.4450 USD |
0.4000 USD |
0.4941 USD |
0.4607 USD |
| 2021-01-05 |
0.4203 USD |
194,190.6554 ZRX |
0.3999 USD |
0.3806 USD |
0.4558 USD |
0.4472 USD |
| 2021-01-04 |
0.3866 USD |
134,851.9268 ZRX |
0.3948 USD |
0.3600 USD |
0.4189 USD |
0.3818 USD |
| 2021-01-03 |
0.3726 USD |
108,619.5683 ZRX |
0.3570 USD |
0.3529 USD |
0.3941 USD |
0.3889 USD |
| 2021-01-02 |
0.3716 USD |
134,440.7169 ZRX |
0.3692 USD |
0.3380 USD |
0.3960 USD |
0.3530 USD |
| 2021-01-01 |
0.3634 USD |
35,925.6965 ZRX |
0.3570 USD |
0.3543 USD |
0.3746 USD |
0.3711 USD |
| 2020-12-31 |
0.3530 USD |
101,105.2378 ZRX |
0.3538 USD |
0.3494 USD |
0.3655 USD |
0.3515 USD |
| 2020-12-30 |
0.3568 USD |
119,761.9610 ZRX |
0.3700 USD |
0.3495 USD |
0.3725 USD |
0.3579 USD |
| 2020-12-29 |
0.3582 USD |
81,895.9216 ZRX |
0.3812 USD |
0.3458 USD |
0.3828 USD |
0.3630 USD |
| 2020-12-28 |
0.3780 USD |
92,830.4806 ZRX |
0.3681 USD |
0.3681 USD |
0.3928 USD |
0.3744 USD |
| 2020-12-27 |
0.4460 USD |
579,724.0616 ZRX |
0.3547 USD |
0.3202 USD |
0.8850 USD |
0.3696 USD |
| 2020-12-26 |
0.3586 USD |
69,929.8384 ZRX |
0.3597 USD |
0.3510 USD |
0.3698 USD |
0.3555 USD |
| 2020-12-25 |
0.3583 USD |
48,714.1719 ZRX |
0.3633 USD |
0.3477 USD |
0.3762 USD |
0.3582 USD |
| 2020-12-24 |
0.3463 USD |
46,961.3361 ZRX |
0.3285 USD |
0.3221 USD |
0.3700 USD |
0.3648 USD |
| 2020-12-23 |
0.3393 USD |
111,977.6827 ZRX |
0.3765 USD |
0.3156 USD |
0.3780 USD |
0.3361 USD |
| 2020-12-22 |
0.3704 USD |
20,437.1776 ZRX |
0.3760 USD |
0.3596 USD |
0.3820 USD |
0.3750 USD |
| 2020-12-21 |
0.3856 USD |
60,592.5279 ZRX |
0.4045 USD |
0.3730 USD |
0.4054 USD |
0.3830 USD |
| 2020-12-20 |
0.4045 USD |
139,938.0783 ZRX |
0.4198 USD |
0.3900 USD |
0.4198 USD |
0.3948 USD |
| 2020-12-19 |
0.4273 USD |
70,295.3806 ZRX |
0.4168 USD |
0.4168 USD |
0.4310 USD |
0.4210 USD |
| 2020-12-18 |
0.4196 USD |
55,445.6568 ZRX |
0.4020 USD |
0.4000 USD |
0.4292 USD |
0.4110 USD |
| 2020-12-17 |
0.4076 USD |
100,957.9016 ZRX |
0.4163 USD |
0.3550 USD |
0.4300 USD |
0.4063 USD |
| 2020-12-16 |
0.3986 USD |
39,903.0005 ZRX |
0.3866 USD |
0.3826 USD |
0.4121 USD |
0.4121 USD |
| 2020-12-15 |
0.3981 USD |
16,313.8538 ZRX |
0.3941 USD |
0.3894 USD |
0.4012 USD |
0.3922 USD |
| 2020-12-14 |
0.3890 USD |
12,189.4674 ZRX |
0.3914 USD |
0.3850 USD |
0.3944 USD |
0.3880 USD |
| 2020-12-13 |
0.3929 USD |
23,946.4258 ZRX |
0.3901 USD |
0.3873 USD |
0.4041 USD |
0.3948 USD |
| 2020-12-12 |
0.3858 USD |
67,945.1395 ZRX |
0.3667 USD |
0.3667 USD |
0.4020 USD |
0.3914 USD |
| 2020-12-11 |
0.3533 USD |
59,625.4372 ZRX |
0.3651 USD |
0.3483 USD |
0.3651 USD |
0.3626 USD |
| 2020-12-10 |
0.3759 USD |
36,895.4686 ZRX |
0.3780 USD |
0.3660 USD |
0.3799 USD |
0.3712 USD |
| 2020-12-09 |
0.3719 USD |
24,504.0999 ZRX |
0.3782 USD |
0.3580 USD |
0.3838 USD |
0.3818 USD |
| 2020-12-08 |
0.3826 USD |
48,614.5653 ZRX |
0.3902 USD |
0.3715 USD |
0.3930 USD |
0.3786 USD |
| 2020-12-07 |
0.4087 USD |
21,863.8663 ZRX |
0.3999 USD |
0.3999 USD |
0.4134 USD |
0.4036 USD |
| 2020-12-06 |
0.4035 USD |
11,872.6441 ZRX |
0.4091 USD |
0.3960 USD |
0.4112 USD |
0.4021 USD |
| 2020-12-05 |
0.3993 USD |
8,545.6449 ZRX |
0.3919 USD |
0.3900 USD |
0.4118 USD |
0.4058 USD |
| 2020-12-04 |
0.4141 USD |
24,367.9720 ZRX |
0.4368 USD |
0.3900 USD |
0.4368 USD |
0.3940 USD |
| 2020-12-03 |
0.4282 USD |
26,120.3585 ZRX |
0.4279 USD |
0.4200 USD |
0.4339 USD |
0.4280 USD |
| 2020-12-02 |
0.4154 USD |
25,422.4114 ZRX |
0.3961 USD |
0.3961 USD |
0.4297 USD |
0.4251 USD |
| 2020-12-01 |
0.4211 USD |
69,374.4117 ZRX |
0.4250 USD |
0.3901 USD |
0.4473 USD |
0.3998 USD |
| 2020-11-30 |
0.4206 USD |
55,712.2111 ZRX |
0.4181 USD |
0.4100 USD |
0.4300 USD |
0.4260 USD |
| 2020-11-29 |
0.4124 USD |
14,177.2439 ZRX |
0.4157 USD |
0.4070 USD |
0.4170 USD |
0.4114 USD |