Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-09 |
0.3766 USD |
44,630.7386 ZRX |
0.3667 USD |
0.3628 USD |
0.3900 USD |
0.3895 USD |
| 2020-10-08 |
0.3671 USD |
26,362.2739 ZRX |
0.3520 USD |
0.3392 USD |
0.3702 USD |
0.3680 USD |
| 2020-10-07 |
0.3487 USD |
66,348.7620 ZRX |
0.3496 USD |
0.3375 USD |
0.3575 USD |
0.3575 USD |
| 2020-10-06 |
0.3594 USD |
27,621.4394 ZRX |
0.3746 USD |
0.3497 USD |
0.3746 USD |
0.3514 USD |
| 2020-10-05 |
0.3756 USD |
19,411.8017 ZRX |
0.3807 USD |
0.3716 USD |
0.3807 USD |
0.3727 USD |
| 2020-10-04 |
0.3760 USD |
4,306.4496 ZRX |
0.3772 USD |
0.3696 USD |
0.3782 USD |
0.3775 USD |
| 2020-10-03 |
0.3825 USD |
4,104.5048 ZRX |
0.3900 USD |
0.3761 USD |
0.3924 USD |
0.3761 USD |
| 2020-10-02 |
0.3767 USD |
31,317.9808 ZRX |
0.3983 USD |
0.3572 USD |
0.3983 USD |
0.3863 USD |
| 2020-10-01 |
0.4052 USD |
35,176.7467 ZRX |
0.4083 USD |
0.3900 USD |
0.4300 USD |
0.3972 USD |
| 2020-09-30 |
0.4014 USD |
27,851.4024 ZRX |
0.4084 USD |
0.3898 USD |
0.4127 USD |
0.4097 USD |
| 2020-09-29 |
0.4014 USD |
40,277.9265 ZRX |
0.4124 USD |
0.3866 USD |
0.4160 USD |
0.4062 USD |
| 2020-09-28 |
0.4244 USD |
60,628.6384 ZRX |
0.3973 USD |
0.3973 USD |
0.4397 USD |
0.4082 USD |
| 2020-09-27 |
0.3889 USD |
9,891.7158 ZRX |
0.3941 USD |
0.3755 USD |
0.4018 USD |
0.3932 USD |
| 2020-09-26 |
0.4049 USD |
15,376.8216 ZRX |
0.4100 USD |
0.3843 USD |
0.4123 USD |
0.3870 USD |
| 2020-09-25 |
0.3962 USD |
25,267.2158 ZRX |
0.3875 USD |
0.3720 USD |
0.4121 USD |
0.4021 USD |
| 2020-09-24 |
0.3569 USD |
43,646.9871 ZRX |
0.3387 USD |
0.3387 USD |
0.3849 USD |
0.3849 USD |
| 2020-09-23 |
0.3562 USD |
25,363.7668 ZRX |
0.3872 USD |
0.3398 USD |
0.3899 USD |
0.3398 USD |
| 2020-09-22 |
0.3707 USD |
59,575.8079 ZRX |
0.3660 USD |
0.3520 USD |
0.3844 USD |
0.3797 USD |
| 2020-09-21 |
0.3755 USD |
99,096.3647 ZRX |
0.3948 USD |
0.3455 USD |
0.4053 USD |
0.3697 USD |
| 2020-09-20 |
0.3937 USD |
96,214.6621 ZRX |
0.4263 USD |
0.3871 USD |
0.4263 USD |
0.3960 USD |
| 2020-09-19 |
0.4155 USD |
15,401.8360 ZRX |
0.4164 USD |
0.4040 USD |
0.4288 USD |
0.4287 USD |
| 2020-09-18 |
0.4269 USD |
29,750.2461 ZRX |
0.4391 USD |
0.4110 USD |
0.4391 USD |
0.4159 USD |
| 2020-09-17 |
0.4450 USD |
39,113.4993 ZRX |
0.4426 USD |
0.4317 USD |
0.4514 USD |
0.4385 USD |
| 2020-09-16 |
0.4374 USD |
23,847.1800 ZRX |
0.4466 USD |
0.4261 USD |
0.4466 USD |
0.4284 USD |
| 2020-09-15 |
0.4637 USD |
106,254.8182 ZRX |
0.4740 USD |
0.4453 USD |
0.4800 USD |
0.4541 USD |
| 2020-09-14 |
0.4850 USD |
50,163.1468 ZRX |
0.4857 USD |
0.4729 USD |
0.4896 USD |
0.4729 USD |
| 2020-09-13 |
0.4869 USD |
34,937.0489 ZRX |
0.5128 USD |
0.4700 USD |
0.5128 USD |
0.4895 USD |
| 2020-09-12 |
0.5199 USD |
50,900.8244 ZRX |
0.5196 USD |
0.5081 USD |
0.5349 USD |
0.5134 USD |
| 2020-09-11 |
0.5079 USD |
114,595.7253 ZRX |
0.4790 USD |
0.4790 USD |
0.5326 USD |
0.5258 USD |
| 2020-09-10 |
0.4749 USD |
57,074.5356 ZRX |
0.4652 USD |
0.4572 USD |
0.4985 USD |
0.4689 USD |
| 2020-09-09 |
0.4659 USD |
47,117.2617 ZRX |
0.4309 USD |
0.4240 USD |
0.4763 USD |
0.4569 USD |
| 2020-09-08 |
0.4349 USD |
19,680.9737 ZRX |
0.4516 USD |
0.4213 USD |
0.4561 USD |
0.4266 USD |
| 2020-09-07 |
0.4367 USD |
39,933.4168 ZRX |
0.4600 USD |
0.4200 USD |
0.4829 USD |
0.4543 USD |
| 2020-09-06 |
0.4376 USD |
55,045.8818 ZRX |
0.4338 USD |
0.4131 USD |
0.4704 USD |
0.4533 USD |
| 2020-09-05 |
0.4550 USD |
127,313.7113 ZRX |
0.5118 USD |
0.4088 USD |
0.5276 USD |
0.4304 USD |
| 2020-09-04 |
0.4716 USD |
180,517.3418 ZRX |
0.4412 USD |
0.4272 USD |
0.5239 USD |
0.5165 USD |
| 2020-09-03 |
0.4858 USD |
156,234.8741 ZRX |
0.5566 USD |
0.4407 USD |
0.5713 USD |
0.4454 USD |
| 2020-09-02 |
0.5499 USD |
87,472.0789 ZRX |
0.6023 USD |
0.5108 USD |
0.6037 USD |
0.5570 USD |
| 2020-09-01 |
0.6165 USD |
43,130.8481 ZRX |
0.6110 USD |
0.5990 USD |
0.6498 USD |
0.6020 USD |
| 2020-08-31 |
0.6244 USD |
19,557.5297 ZRX |
0.6370 USD |
0.6111 USD |
0.6380 USD |
0.6118 USD |
| 2020-08-30 |
0.6385 USD |
19,469.7210 ZRX |
0.6483 USD |
0.6301 USD |
0.6506 USD |
0.6393 USD |
| 2020-08-29 |
0.6442 USD |
37,515.1813 ZRX |
0.6250 USD |
0.6250 USD |
0.6625 USD |
0.6526 USD |
| 2020-08-28 |
0.6314 USD |
47,422.5315 ZRX |
0.6102 USD |
0.5970 USD |
0.6453 USD |
0.6383 USD |
| 2020-08-27 |
0.6181 USD |
56,811.1214 ZRX |
0.6618 USD |
0.5870 USD |
0.6719 USD |
0.6101 USD |
| 2020-08-26 |
0.6589 USD |
64,433.9362 ZRX |
0.6300 USD |
0.6202 USD |
0.6861 USD |
0.6567 USD |
| 2020-08-25 |
0.6620 USD |
113,252.5577 ZRX |
0.7192 USD |
0.6050 USD |
0.7342 USD |
0.6503 USD |
| 2020-08-24 |
0.7291 USD |
85,340.9338 ZRX |
0.7225 USD |
0.6995 USD |
0.7571 USD |
0.7430 USD |
| 2020-08-23 |
0.7345 USD |
190,819.1653 ZRX |
0.7282 USD |
0.6951 USD |
0.7900 USD |
0.7238 USD |
| 2020-08-22 |
0.7148 USD |
505,310.6290 ZRX |
0.6813 USD |
0.6300 USD |
0.8420 USD |
0.7250 USD |
| 2020-08-21 |
0.7780 USD |
1,546,201.6067 ZRX |
0.6170 USD |
0.6170 USD |
0.9482 USD |
0.6891 USD |