Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-20 |
0.6090 USD |
338,650.1703 ZRX |
0.5140 USD |
0.5060 USD |
0.6820 USD |
0.6140 USD |
| 2020-08-19 |
0.5253 USD |
156,837.9567 ZRX |
0.5810 USD |
0.4980 USD |
0.5920 USD |
0.5160 USD |
| 2020-08-18 |
0.5734 USD |
225,885.9685 ZRX |
0.5620 USD |
0.5386 USD |
0.6087 USD |
0.5710 USD |
| 2020-08-17 |
0.5856 USD |
294,604.8683 ZRX |
0.6120 USD |
0.5500 USD |
0.6326 USD |
0.5563 USD |
| 2020-08-16 |
0.5602 USD |
228,967.5411 ZRX |
0.4907 USD |
0.4815 USD |
0.6230 USD |
0.6100 USD |
| 2020-08-15 |
0.5194 USD |
174,417.5175 ZRX |
0.5420 USD |
0.4954 USD |
0.5490 USD |
0.4990 USD |
| 2020-08-14 |
0.4988 USD |
228,745.6701 ZRX |
0.4460 USD |
0.4449 USD |
0.5737 USD |
0.5410 USD |
| 2020-08-13 |
0.4566 USD |
110,945.4241 ZRX |
0.4620 USD |
0.4280 USD |
0.4720 USD |
0.4490 USD |
| 2020-08-12 |
0.4314 USD |
88,870.0278 ZRX |
0.4390 USD |
0.4023 USD |
0.4654 USD |
0.4549 USD |
| 2020-08-11 |
0.4394 USD |
85,200.3017 ZRX |
0.4676 USD |
0.4229 USD |
0.4690 USD |
0.4430 USD |
| 2020-08-10 |
0.4640 USD |
167,850.1693 ZRX |
0.4420 USD |
0.4166 USD |
0.5000 USD |
0.4800 USD |
| 2020-08-09 |
0.4317 USD |
112,444.4280 ZRX |
0.4215 USD |
0.4172 USD |
0.4488 USD |
0.4402 USD |
| 2020-08-08 |
0.4213 USD |
318,568.6786 ZRX |
0.3977 USD |
0.3950 USD |
0.4393 USD |
0.4213 USD |
| 2020-08-07 |
0.4074 USD |
67,228.5972 ZRX |
0.4135 USD |
0.3855 USD |
0.4300 USD |
0.3940 USD |
| 2020-08-06 |
0.4074 USD |
43,645.0918 ZRX |
0.3970 USD |
0.3862 USD |
0.4160 USD |
0.4130 USD |
| 2020-08-05 |
0.4014 USD |
62,743.7791 ZRX |
0.4006 USD |
0.3941 USD |
0.4106 USD |
0.3952 USD |
| 2020-08-04 |
0.3958 USD |
49,846.3522 ZRX |
0.3880 USD |
0.3848 USD |
0.4071 USD |
0.3944 USD |
| 2020-08-03 |
0.3862 USD |
40,673.8958 ZRX |
0.3790 USD |
0.3750 USD |
0.3920 USD |
0.3780 USD |
| 2020-08-02 |
0.3822 USD |
86,541.0161 ZRX |
0.4000 USD |
0.3582 USD |
0.4090 USD |
0.3800 USD |
| 2020-08-01 |
0.3907 USD |
43,580.8019 ZRX |
0.3795 USD |
0.3795 USD |
0.4088 USD |
0.4010 USD |
| 2020-07-31 |
0.3847 USD |
39,298.6905 ZRX |
0.3860 USD |
0.3790 USD |
0.3919 USD |
0.3795 USD |
| 2020-07-30 |
0.3912 USD |
13,030.2060 ZRX |
0.3825 USD |
0.3800 USD |
0.3951 USD |
0.3910 USD |
| 2020-07-29 |
0.4002 USD |
64,100.4715 ZRX |
0.3870 USD |
0.3850 USD |
0.4100 USD |
0.3860 USD |
| 2020-07-28 |
0.4058 USD |
137,261.9269 ZRX |
0.3660 USD |
0.3630 USD |
0.5500 USD |
0.3836 USD |
| 2020-07-27 |
0.3585 USD |
311,541.1520 ZRX |
0.3850 USD |
0.3400 USD |
0.3880 USD |
0.3658 USD |
| 2020-07-26 |
0.3874 USD |
82,738.8647 ZRX |
0.3946 USD |
0.3800 USD |
0.3950 USD |
0.3850 USD |
| 2020-07-25 |
0.3938 USD |
53,514.8494 ZRX |
0.3860 USD |
0.3860 USD |
0.3970 USD |
0.3948 USD |
| 2020-07-24 |
0.3886 USD |
93,313.5723 ZRX |
0.3910 USD |
0.3840 USD |
0.4100 USD |
0.3870 USD |
| 2020-07-23 |
0.4010 USD |
84,527.7897 ZRX |
0.4010 USD |
0.3900 USD |
0.4106 USD |
0.3940 USD |
| 2020-07-22 |
0.4024 USD |
20,386.5933 ZRX |
0.4050 USD |
0.3970 USD |
0.4060 USD |
0.3990 USD |
| 2020-07-21 |
0.4009 USD |
19,994.6007 ZRX |
0.3948 USD |
0.3948 USD |
0.4080 USD |
0.4000 USD |
| 2020-07-20 |
0.4041 USD |
45,321.7971 ZRX |
0.4167 USD |
0.3755 USD |
0.4262 USD |
0.3963 USD |
| 2020-07-19 |
0.4190 USD |
43,074.8808 ZRX |
0.4206 USD |
0.4047 USD |
0.4310 USD |
0.4195 USD |
| 2020-07-18 |
0.4165 USD |
54,060.2364 ZRX |
0.3989 USD |
0.3989 USD |
0.4286 USD |
0.4200 USD |
| 2020-07-17 |
0.4004 USD |
33,151.0095 ZRX |
0.4010 USD |
0.3830 USD |
0.4120 USD |
0.3995 USD |
| 2020-07-16 |
0.3817 USD |
43,109.3745 ZRX |
0.3893 USD |
0.3669 USD |
0.4017 USD |
0.4010 USD |
| 2020-07-15 |
0.4002 USD |
32,743.0803 ZRX |
0.3950 USD |
0.3860 USD |
0.4100 USD |
0.3890 USD |
| 2020-07-14 |
0.3865 USD |
136,333.8524 ZRX |
0.3987 USD |
0.3400 USD |
0.4117 USD |
0.3950 USD |
| 2020-07-13 |
0.4141 USD |
77,449.2127 ZRX |
0.4260 USD |
0.3970 USD |
0.4260 USD |
0.4003 USD |
| 2020-07-12 |
0.4246 USD |
55,052.0001 ZRX |
0.4410 USD |
0.4160 USD |
0.4450 USD |
0.4260 USD |
| 2020-07-11 |
0.4226 USD |
117,953.4753 ZRX |
0.4120 USD |
0.4100 USD |
0.4410 USD |
0.4340 USD |
| 2020-07-10 |
0.4118 USD |
148,091.4743 ZRX |
0.4255 USD |
0.3980 USD |
0.4255 USD |
0.4110 USD |
| 2020-07-09 |
0.4315 USD |
123,989.6221 ZRX |
0.4460 USD |
0.4100 USD |
0.4700 USD |
0.4290 USD |
| 2020-07-08 |
0.4497 USD |
152,439.2546 ZRX |
0.4090 USD |
0.4060 USD |
0.4780 USD |
0.4480 USD |
| 2020-07-07 |
0.4053 USD |
101,710.0593 ZRX |
0.3990 USD |
0.3930 USD |
0.4261 USD |
0.4060 USD |
| 2020-07-06 |
0.4023 USD |
112,387.4237 ZRX |
0.4130 USD |
0.3890 USD |
0.4206 USD |
0.3990 USD |
| 2020-07-05 |
0.3821 USD |
139,149.2566 ZRX |
0.3800 USD |
0.3618 USD |
0.4195 USD |
0.4195 USD |
| 2020-07-04 |
0.3992 USD |
208,030.2615 ZRX |
0.3823 USD |
0.3771 USD |
0.4275 USD |
0.3833 USD |
| 2020-07-03 |
0.3745 USD |
70,695.3224 ZRX |
0.3500 USD |
0.3480 USD |
0.4000 USD |
0.3836 USD |
| 2020-07-02 |
0.3437 USD |
28,207.4061 ZRX |
0.3378 USD |
0.3358 USD |
0.3570 USD |
0.3410 USD |