Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-28 |
0.4197 USD |
17,310.2228 ZRX |
0.4007 USD |
0.3950 USD |
0.4298 USD |
0.4180 USD |
| 2020-11-27 |
0.4061 USD |
45,318.3992 ZRX |
0.4020 USD |
0.3860 USD |
0.4234 USD |
0.3980 USD |
| 2020-11-26 |
0.4012 USD |
317,765.6349 ZRX |
0.4420 USD |
0.3698 USD |
0.4500 USD |
0.4027 USD |
| 2020-11-25 |
0.4858 USD |
296,221.1446 ZRX |
0.4691 USD |
0.4300 USD |
0.5271 USD |
0.4434 USD |
| 2020-11-24 |
0.4498 USD |
180,746.5438 ZRX |
0.4374 USD |
0.4172 USD |
0.4761 USD |
0.4642 USD |
| 2020-11-23 |
0.4266 USD |
49,424.4321 ZRX |
0.3960 USD |
0.3927 USD |
0.4390 USD |
0.4390 USD |
| 2020-11-22 |
0.4050 USD |
63,416.3392 ZRX |
0.4200 USD |
0.3863 USD |
0.4272 USD |
0.3960 USD |
| 2020-11-21 |
0.4053 USD |
96,185.9557 ZRX |
0.3770 USD |
0.3770 USD |
0.4229 USD |
0.4178 USD |
| 2020-11-20 |
0.3767 USD |
33,175.7299 ZRX |
0.3744 USD |
0.3710 USD |
0.3820 USD |
0.3740 USD |
| 2020-11-19 |
0.3678 USD |
27,965.8388 ZRX |
0.3640 USD |
0.3580 USD |
0.3720 USD |
0.3648 USD |
| 2020-11-18 |
0.3647 USD |
60,595.9454 ZRX |
0.3827 USD |
0.3551 USD |
0.3827 USD |
0.3610 USD |
| 2020-11-17 |
0.3832 USD |
50,552.3793 ZRX |
0.3722 USD |
0.3722 USD |
0.3895 USD |
0.3770 USD |
| 2020-11-16 |
0.3724 USD |
29,658.1383 ZRX |
0.3620 USD |
0.3620 USD |
0.3804 USD |
0.3706 USD |
| 2020-11-15 |
0.3691 USD |
22,543.2319 ZRX |
0.3756 USD |
0.3511 USD |
0.3772 USD |
0.3616 USD |
| 2020-11-14 |
0.3664 USD |
26,770.7022 ZRX |
0.3810 USD |
0.3603 USD |
0.3810 USD |
0.3727 USD |
| 2020-11-13 |
0.3743 USD |
16,423.7187 ZRX |
0.3697 USD |
0.3640 USD |
0.3848 USD |
0.3830 USD |
| 2020-11-12 |
0.3661 USD |
5,392.5673 ZRX |
0.3620 USD |
0.3590 USD |
0.3727 USD |
0.3605 USD |
| 2020-11-11 |
0.3780 USD |
24,779.4426 ZRX |
0.3900 USD |
0.3651 USD |
0.3936 USD |
0.3653 USD |
| 2020-11-10 |
0.3806 USD |
31,793.3536 ZRX |
0.3700 USD |
0.3700 USD |
0.3900 USD |
0.3800 USD |
| 2020-11-09 |
0.3547 USD |
10,058.1122 ZRX |
0.3682 USD |
0.3465 USD |
0.3682 USD |
0.3547 USD |
| 2020-11-08 |
0.3630 USD |
17,417.4508 ZRX |
0.3475 USD |
0.3475 USD |
0.3734 USD |
0.3667 USD |
| 2020-11-07 |
0.3680 USD |
45,097.5197 ZRX |
0.3798 USD |
0.3425 USD |
0.4000 USD |
0.3516 USD |
| 2020-11-06 |
0.3660 USD |
75,637.3431 ZRX |
0.3494 USD |
0.3494 USD |
0.3788 USD |
0.3740 USD |
| 2020-11-05 |
0.3314 USD |
31,998.3085 ZRX |
0.3195 USD |
0.3179 USD |
0.3481 USD |
0.3481 USD |
| 2020-11-04 |
0.3161 USD |
14,442.0508 ZRX |
0.3250 USD |
0.3072 USD |
0.3251 USD |
0.3249 USD |
| 2020-11-03 |
0.3210 USD |
45,044.7304 ZRX |
0.3282 USD |
0.3180 USD |
0.3288 USD |
0.3198 USD |
| 2020-11-02 |
0.3482 USD |
3,156.4189 ZRX |
0.3398 USD |
0.3300 USD |
0.3515 USD |
0.3300 USD |
| 2020-11-01 |
0.3309 USD |
4,485.9130 ZRX |
0.3290 USD |
0.3253 USD |
0.3395 USD |
0.3395 USD |
| 2020-10-31 |
0.3225 USD |
12,251.3973 ZRX |
0.3286 USD |
0.3196 USD |
0.3321 USD |
0.3196 USD |
| 2020-10-30 |
0.3270 USD |
4,655.4027 ZRX |
0.3330 USD |
0.3150 USD |
0.3330 USD |
0.3274 USD |
| 2020-10-29 |
0.3379 USD |
18,492.7680 ZRX |
0.3412 USD |
0.3290 USD |
0.3414 USD |
0.3361 USD |
| 2020-10-28 |
0.3488 USD |
36,581.4922 ZRX |
0.3649 USD |
0.3314 USD |
0.3649 USD |
0.3365 USD |
| 2020-10-27 |
0.3663 USD |
4,598.3134 ZRX |
0.3606 USD |
0.3597 USD |
0.3699 USD |
0.3598 USD |
| 2020-10-26 |
0.3634 USD |
12,051.1161 ZRX |
0.3738 USD |
0.3557 USD |
0.3819 USD |
0.3576 USD |
| 2020-10-25 |
0.3747 USD |
1,457.9727 ZRX |
0.3760 USD |
0.3700 USD |
0.3769 USD |
0.3736 USD |
| 2020-10-24 |
0.3768 USD |
721.1761 ZRX |
0.3786 USD |
0.3727 USD |
0.3850 USD |
0.3793 USD |
| 2020-10-23 |
0.3849 USD |
5,258.5615 ZRX |
0.3790 USD |
0.3759 USD |
0.3860 USD |
0.3759 USD |
| 2020-10-22 |
0.3851 USD |
47,348.7909 ZRX |
0.3781 USD |
0.3781 USD |
0.3930 USD |
0.3840 USD |
| 2020-10-21 |
0.3772 USD |
31,755.7336 ZRX |
0.3681 USD |
0.3681 USD |
0.3850 USD |
0.3781 USD |
| 2020-10-20 |
0.3685 USD |
44,594.0728 ZRX |
0.3897 USD |
0.3558 USD |
0.3897 USD |
0.3620 USD |
| 2020-10-19 |
0.3942 USD |
12,508.5741 ZRX |
0.3902 USD |
0.3851 USD |
0.4008 USD |
0.3880 USD |
| 2020-10-18 |
0.3918 USD |
29,349.2242 ZRX |
0.3863 USD |
0.3863 USD |
0.3963 USD |
0.3870 USD |
| 2020-10-17 |
0.3853 USD |
23,920.2773 ZRX |
0.3885 USD |
0.3762 USD |
0.3947 USD |
0.3832 USD |
| 2020-10-16 |
0.3978 USD |
109,770.7304 ZRX |
0.3980 USD |
0.3790 USD |
0.4100 USD |
0.3931 USD |
| 2020-10-15 |
0.3876 USD |
87,198.0035 ZRX |
0.3874 USD |
0.3680 USD |
0.3980 USD |
0.3980 USD |
| 2020-10-14 |
0.3941 USD |
27,131.0713 ZRX |
0.4300 USD |
0.3736 USD |
0.4335 USD |
0.3887 USD |
| 2020-10-13 |
0.4204 USD |
22,897.0997 ZRX |
0.3933 USD |
0.3926 USD |
0.4272 USD |
0.4187 USD |
| 2020-10-12 |
0.4001 USD |
37,044.8157 ZRX |
0.3937 USD |
0.3798 USD |
0.4092 USD |
0.3965 USD |
| 2020-10-11 |
0.3905 USD |
17,148.7087 ZRX |
0.3944 USD |
0.3869 USD |
0.3966 USD |
0.3900 USD |
| 2020-10-10 |
0.3994 USD |
35,509.5027 ZRX |
0.3928 USD |
0.3928 USD |
0.4046 USD |
0.3950 USD |