Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-12 |
0.3573 USD |
56,231.9808 ZRX |
0.3515 USD |
0.3324 USD |
0.3862 USD |
0.3585 USD |
| 2020-05-11 |
0.3790 USD |
118,577.8103 ZRX |
0.3936 USD |
0.3399 USD |
0.5859 USD |
0.3479 USD |
| 2020-05-10 |
0.4097 USD |
162,606.5899 ZRX |
0.4212 USD |
0.3488 USD |
0.4800 USD |
0.3936 USD |
| 2020-05-09 |
0.4447 USD |
456,210.6601 ZRX |
0.3819 USD |
0.3680 USD |
0.4923 USD |
0.4362 USD |
| 2020-05-08 |
0.3745 USD |
429,850.5877 ZRX |
0.3130 USD |
0.2905 USD |
0.5733 USD |
0.3924 USD |
| 2020-05-07 |
0.2797 USD |
250,968.6737 ZRX |
0.2087 USD |
0.2087 USD |
0.3458 USD |
0.3091 USD |
| 2020-05-06 |
0.2143 USD |
20,169.0101 ZRX |
0.2040 USD |
0.2040 USD |
0.2180 USD |
0.2112 USD |
| 2020-05-05 |
0.2033 USD |
874.3773 ZRX |
0.2040 USD |
0.2009 USD |
0.2060 USD |
0.2060 USD |
| 2020-05-04 |
0.2051 USD |
11,160.6289 ZRX |
0.2021 USD |
0.1928 USD |
0.2095 USD |
0.2051 USD |
| 2020-05-03 |
0.2168 USD |
17,733.1298 ZRX |
0.2191 USD |
0.2021 USD |
0.2214 USD |
0.2026 USD |
| 2020-05-02 |
0.2229 USD |
12,855.5164 ZRX |
0.2146 USD |
0.2098 USD |
0.2350 USD |
0.2136 USD |
| 2020-05-01 |
0.2102 USD |
12,441.0278 ZRX |
0.1979 USD |
0.1979 USD |
0.2340 USD |
0.2097 USD |
| 2020-04-30 |
0.1952 USD |
71,072.7104 ZRX |
0.2112 USD |
0.1915 USD |
0.2210 USD |
0.1984 USD |
| 2020-04-29 |
0.2085 USD |
31,704.1785 ZRX |
0.2054 USD |
0.2034 USD |
0.2150 USD |
0.2100 USD |
| 2020-04-28 |
0.2029 USD |
8,182.0789 ZRX |
0.2034 USD |
0.1985 USD |
0.2070 USD |
0.2070 USD |
| 2020-04-27 |
0.2057 USD |
123,292.5691 ZRX |
0.2030 USD |
0.1977 USD |
0.2159 USD |
0.2047 USD |
| 2020-04-26 |
0.1927 USD |
19,567.0306 ZRX |
0.1870 USD |
0.1843 USD |
0.1980 USD |
0.1980 USD |
| 2020-04-25 |
0.1833 USD |
13,305.6150 ZRX |
0.1820 USD |
0.1746 USD |
0.1900 USD |
0.1900 USD |
| 2020-04-24 |
0.1835 USD |
75,673.1538 ZRX |
0.1779 USD |
0.1770 USD |
0.1867 USD |
0.1857 USD |
| 2020-04-23 |
0.1758 USD |
4,628.5998 ZRX |
0.1710 USD |
0.1710 USD |
0.1826 USD |
0.1748 USD |
| 2020-04-22 |
0.1701 USD |
2,114.2621 ZRX |
0.1693 USD |
0.1686 USD |
0.1729 USD |
0.1714 USD |
| 2020-04-21 |
0.1688 USD |
1,665.4714 ZRX |
0.1690 USD |
0.1641 USD |
0.1720 USD |
0.1720 USD |
| 2020-04-20 |
0.1688 USD |
33,306.8721 ZRX |
0.1739 USD |
0.1670 USD |
0.1741 USD |
0.1670 USD |
| 2020-04-19 |
0.1759 USD |
12,625.5168 ZRX |
0.1797 USD |
0.1719 USD |
0.1800 USD |
0.1719 USD |
| 2020-04-18 |
0.1744 USD |
2,426.0870 ZRX |
0.1734 USD |
0.1734 USD |
0.1745 USD |
0.1745 USD |
| 2020-04-17 |
0.1727 USD |
69,593.5273 ZRX |
0.1726 USD |
0.1710 USD |
0.1730 USD |
0.1730 USD |
| 2020-04-16 |
0.1853 USD |
17,187.3278 ZRX |
0.1596 USD |
0.1596 USD |
0.2351 USD |
0.1687 USD |
| 2020-04-15 |
0.1670 USD |
4,307.9112 ZRX |
0.1697 USD |
0.1644 USD |
0.1698 USD |
0.1665 USD |
| 2020-04-14 |
0.1727 USD |
4,965.0882 ZRX |
0.1704 USD |
0.1704 USD |
0.1743 USD |
0.1730 USD |
| 2020-04-13 |
0.1654 USD |
9,671.4200 ZRX |
0.1719 USD |
0.1546 USD |
0.1719 USD |
0.1631 USD |
| 2020-04-12 |
0.1741 USD |
138,810.6871 ZRX |
0.1709 USD |
0.1703 USD |
0.1770 USD |
0.1722 USD |
| 2020-04-11 |
0.1715 USD |
3,127.6224 ZRX |
0.1720 USD |
0.1697 USD |
0.1737 USD |
0.1697 USD |
| 2020-04-10 |
0.1934 USD |
129,925.1949 ZRX |
0.1880 USD |
0.1601 USD |
0.1961 USD |
0.1714 USD |
| 2020-04-09 |
0.1786 USD |
18,821.7530 ZRX |
0.1735 USD |
0.1735 USD |
0.1875 USD |
0.1875 USD |
| 2020-04-08 |
0.1722 USD |
3,014.9635 ZRX |
0.1709 USD |
0.1709 USD |
0.1751 USD |
0.1750 USD |
| 2020-04-07 |
0.1742 USD |
5,165.9077 ZRX |
0.1700 USD |
0.1649 USD |
0.1847 USD |
0.1686 USD |
| 2020-04-06 |
0.1640 USD |
7,644.4205 ZRX |
0.1533 USD |
0.1533 USD |
0.1700 USD |
0.1700 USD |
| 2020-04-05 |
0.1603 USD |
62.3285 ZRX |
0.1603 USD |
0.1603 USD |
0.1603 USD |
0.1603 USD |
| 2020-04-04 |
0.1558 USD |
20,348.1746 ZRX |
0.1565 USD |
0.1519 USD |
0.1565 USD |
0.1530 USD |
| 2020-04-03 |
0.1566 USD |
3,712.8159 ZRX |
0.1560 USD |
0.1560 USD |
0.1588 USD |
0.1565 USD |
| 2020-04-02 |
0.1572 USD |
1,485.1555 ZRX |
0.1551 USD |
0.1546 USD |
0.1613 USD |
0.1580 USD |
| 2020-04-01 |
0.1507 USD |
1,209.4907 ZRX |
0.1508 USD |
0.1497 USD |
0.1514 USD |
0.1510 USD |
| 2020-03-31 |
0.1519 USD |
10,777.9264 ZRX |
0.1510 USD |
0.1506 USD |
0.1562 USD |
0.1540 USD |
| 2020-03-30 |
0.1521 USD |
4,261.8348 ZRX |
0.1460 USD |
0.1460 USD |
0.1529 USD |
0.1511 USD |
| 2020-03-29 |
0.1431 USD |
6,509.3512 ZRX |
0.1461 USD |
0.1415 USD |
0.1470 USD |
0.1468 USD |
| 2020-03-28 |
0.1461 USD |
1,726.0764 ZRX |
0.1470 USD |
0.1416 USD |
0.1475 USD |
0.1440 USD |
| 2020-03-27 |
0.1599 USD |
10,901.7233 ZRX |
0.1613 USD |
0.1581 USD |
0.1625 USD |
0.1625 USD |
| 2020-03-26 |
0.1576 USD |
18,443.1139 ZRX |
0.1560 USD |
0.1500 USD |
0.1589 USD |
0.1589 USD |
| 2020-03-25 |
0.1579 USD |
5,483.3345 ZRX |
0.1542 USD |
0.1511 USD |
0.1613 USD |
0.1590 USD |
| 2020-03-24 |
0.1554 USD |
18,800.9712 ZRX |
0.1571 USD |
0.1516 USD |
0.1625 USD |
0.1615 USD |