Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-01 |
0.3424 USD |
8,160.0451 ZRX |
0.3327 USD |
0.3327 USD |
0.3435 USD |
0.3406 USD |
| 2020-06-30 |
0.3386 USD |
14,018.7652 ZRX |
0.3460 USD |
0.3341 USD |
0.3460 USD |
0.3341 USD |
| 2020-06-29 |
0.3321 USD |
13,824.2613 ZRX |
0.3369 USD |
0.3275 USD |
0.3451 USD |
0.3451 USD |
| 2020-06-28 |
0.3300 USD |
11,675.9698 ZRX |
0.3302 USD |
0.3228 USD |
0.3400 USD |
0.3311 USD |
| 2020-06-27 |
0.3458 USD |
92,739.3547 ZRX |
0.3564 USD |
0.3181 USD |
0.3650 USD |
0.3282 USD |
| 2020-06-26 |
0.3532 USD |
30,732.4613 ZRX |
0.3422 USD |
0.3400 USD |
0.3618 USD |
0.3566 USD |
| 2020-06-25 |
0.3353 USD |
9,102.8208 ZRX |
0.3388 USD |
0.3309 USD |
0.3511 USD |
0.3351 USD |
| 2020-06-24 |
0.3537 USD |
28,523.7809 ZRX |
0.3649 USD |
0.3350 USD |
0.3720 USD |
0.3509 USD |
| 2020-06-23 |
0.3564 USD |
24,695.1594 ZRX |
0.3517 USD |
0.3513 USD |
0.3670 USD |
0.3649 USD |
| 2020-06-22 |
0.3556 USD |
34,860.3932 ZRX |
0.3495 USD |
0.3495 USD |
0.3645 USD |
0.3517 USD |
| 2020-06-21 |
0.3500 USD |
32,105.8643 ZRX |
0.3500 USD |
0.3482 USD |
0.3575 USD |
0.3499 USD |
| 2020-06-20 |
0.3442 USD |
30,651.9381 ZRX |
0.3301 USD |
0.3300 USD |
0.3599 USD |
0.3488 USD |
| 2020-06-19 |
0.3311 USD |
54,970.0628 ZRX |
0.3292 USD |
0.2800 USD |
0.3431 USD |
0.3310 USD |
| 2020-06-18 |
0.3339 USD |
10,273.3530 ZRX |
0.3383 USD |
0.3292 USD |
0.3397 USD |
0.3307 USD |
| 2020-06-17 |
0.3371 USD |
14,544.6369 ZRX |
0.3400 USD |
0.3326 USD |
0.3444 USD |
0.3430 USD |
| 2020-06-16 |
0.3462 USD |
61,097.6640 ZRX |
0.3467 USD |
0.3100 USD |
0.3750 USD |
0.3450 USD |
| 2020-06-15 |
0.3371 USD |
210,118.8461 ZRX |
0.3522 USD |
0.3135 USD |
0.3522 USD |
0.3500 USD |
| 2020-06-14 |
0.3668 USD |
30,369.5237 ZRX |
0.3587 USD |
0.3550 USD |
0.3820 USD |
0.3565 USD |
| 2020-06-13 |
0.3729 USD |
45,871.9267 ZRX |
0.3605 USD |
0.3600 USD |
0.3840 USD |
0.3600 USD |
| 2020-06-12 |
0.3626 USD |
58,439.5090 ZRX |
0.3468 USD |
0.3468 USD |
0.3762 USD |
0.3571 USD |
| 2020-06-11 |
0.3615 USD |
129,842.1316 ZRX |
0.3790 USD |
0.3300 USD |
0.4000 USD |
0.3341 USD |
| 2020-06-10 |
0.3815 USD |
218,034.9139 ZRX |
0.3539 USD |
0.3384 USD |
0.4253 USD |
0.3833 USD |
| 2020-06-09 |
0.3352 USD |
29,983.1971 ZRX |
0.3181 USD |
0.3154 USD |
0.3500 USD |
0.3422 USD |
| 2020-06-08 |
0.3198 USD |
12,772.4154 ZRX |
0.3205 USD |
0.3185 USD |
0.3209 USD |
0.3204 USD |
| 2020-06-07 |
0.3188 USD |
28,539.1364 ZRX |
0.3255 USD |
0.3078 USD |
0.3278 USD |
0.3232 USD |
| 2020-06-06 |
0.3239 USD |
17,000.3754 ZRX |
0.3200 USD |
0.3200 USD |
0.3272 USD |
0.3265 USD |
| 2020-06-05 |
0.3257 USD |
2,983.9633 ZRX |
0.3293 USD |
0.3220 USD |
0.3294 USD |
0.3294 USD |
| 2020-06-04 |
0.3259 USD |
14,820.3769 ZRX |
0.3290 USD |
0.3210 USD |
0.3320 USD |
0.3269 USD |
| 2020-06-03 |
0.3308 USD |
65,668.2978 ZRX |
0.3294 USD |
0.3260 USD |
0.3320 USD |
0.3310 USD |
| 2020-06-02 |
0.3391 USD |
79,017.8084 ZRX |
0.3334 USD |
0.3100 USD |
0.3586 USD |
0.3263 USD |
| 2020-06-01 |
0.3272 USD |
18,460.7133 ZRX |
0.3220 USD |
0.3207 USD |
0.3363 USD |
0.3363 USD |
| 2020-05-31 |
0.3295 USD |
65,265.4125 ZRX |
0.3346 USD |
0.3162 USD |
0.3413 USD |
0.3162 USD |
| 2020-05-30 |
0.3362 USD |
22,388.8961 ZRX |
0.3321 USD |
0.3321 USD |
0.3388 USD |
0.3367 USD |
| 2020-05-29 |
0.3358 USD |
18,559.1151 ZRX |
0.3370 USD |
0.3296 USD |
0.3410 USD |
0.3296 USD |
| 2020-05-28 |
0.3351 USD |
70,603.4729 ZRX |
0.3357 USD |
0.3303 USD |
0.3485 USD |
0.3324 USD |
| 2020-05-27 |
0.3436 USD |
21,444.0006 ZRX |
0.3510 USD |
0.3300 USD |
0.3540 USD |
0.3400 USD |
| 2020-05-26 |
0.3415 USD |
80,772.1552 ZRX |
0.3201 USD |
0.3201 USD |
0.3600 USD |
0.3460 USD |
| 2020-05-25 |
0.3159 USD |
21,658.9977 ZRX |
0.3000 USD |
0.3000 USD |
0.3277 USD |
0.3254 USD |
| 2020-05-24 |
0.3143 USD |
16,005.7203 ZRX |
0.3283 USD |
0.3020 USD |
0.3359 USD |
0.3020 USD |
| 2020-05-23 |
0.3311 USD |
16,839.4690 ZRX |
0.3334 USD |
0.3241 USD |
0.3400 USD |
0.3319 USD |
| 2020-05-22 |
0.3342 USD |
81,264.4867 ZRX |
0.3213 USD |
0.3200 USD |
0.3450 USD |
0.3350 USD |
| 2020-05-21 |
0.3378 USD |
86,353.2611 ZRX |
0.3637 USD |
0.3100 USD |
0.3652 USD |
0.3220 USD |
| 2020-05-20 |
0.3617 USD |
57,715.6992 ZRX |
0.3617 USD |
0.3512 USD |
0.3810 USD |
0.3540 USD |
| 2020-05-19 |
0.3614 USD |
54,400.8382 ZRX |
0.3695 USD |
0.3557 USD |
0.3700 USD |
0.3574 USD |
| 2020-05-18 |
0.3750 USD |
44,120.8130 ZRX |
0.3792 USD |
0.3613 USD |
0.3924 USD |
0.3681 USD |
| 2020-05-17 |
0.3830 USD |
34,661.3009 ZRX |
0.3805 USD |
0.3713 USD |
0.3891 USD |
0.3764 USD |
| 2020-05-16 |
0.3952 USD |
19,591.3687 ZRX |
0.3927 USD |
0.3843 USD |
0.4072 USD |
0.3890 USD |
| 2020-05-15 |
0.3902 USD |
68,182.5257 ZRX |
0.3492 USD |
0.3438 USD |
0.4171 USD |
0.3805 USD |
| 2020-05-14 |
0.3492 USD |
80,313.8268 ZRX |
0.3509 USD |
0.3375 USD |
0.3667 USD |
0.3437 USD |
| 2020-05-13 |
0.3654 USD |
104,932.8726 ZRX |
0.3557 USD |
0.3000 USD |
0.5211 USD |
0.3500 USD |