Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
0.1462 USD |
14,180.3345 ZRX |
0.1450 USD |
0.1419 USD |
0.1540 USD |
0.1499 USD |
| 2020-03-22 |
0.1526 USD |
15,465.7018 ZRX |
0.1590 USD |
0.1417 USD |
0.1711 USD |
0.1417 USD |
| 2020-03-21 |
0.1739 USD |
13,127.6545 ZRX |
0.1551 USD |
0.1550 USD |
0.2006 USD |
0.1550 USD |
| 2020-03-20 |
0.1593 USD |
115,730.0875 ZRX |
0.1686 USD |
0.1412 USD |
0.1731 USD |
0.1480 USD |
| 2020-03-19 |
0.1579 USD |
20,249.6920 ZRX |
0.1471 USD |
0.1470 USD |
0.1700 USD |
0.1699 USD |
| 2020-03-18 |
0.1010 USD |
11,900.8379 ZRX |
0.1381 USD |
0.0100 USD |
0.1471 USD |
0.1471 USD |
| 2020-03-17 |
0.1418 USD |
504.8038 ZRX |
0.1477 USD |
0.1340 USD |
0.1527 USD |
0.1527 USD |
| 2020-03-16 |
0.1431 USD |
16,961.4690 ZRX |
0.1531 USD |
0.1260 USD |
0.1531 USD |
0.1467 USD |
| 2020-03-15 |
0.1715 USD |
19,480.6430 ZRX |
0.1544 USD |
0.1520 USD |
0.1966 USD |
0.1551 USD |
| 2020-03-14 |
0.1670 USD |
13,034.5515 ZRX |
0.1686 USD |
0.1501 USD |
0.1950 USD |
0.1520 USD |
| 2020-03-13 |
0.1560 USD |
54,122.7741 ZRX |
0.1608 USD |
0.1191 USD |
0.1889 USD |
0.1701 USD |
| 2020-03-12 |
0.1680 USD |
57,035.7926 ZRX |
0.2282 USD |
0.1410 USD |
0.2282 USD |
0.1410 USD |
| 2020-03-11 |
0.2156 USD |
10,742.3515 ZRX |
0.2474 USD |
0.2091 USD |
0.2474 USD |
0.2259 USD |
| 2020-03-10 |
0.2367 USD |
39,903.2656 ZRX |
0.2240 USD |
0.2233 USD |
0.2416 USD |
0.2416 USD |
| 2020-03-09 |
0.2197 USD |
26,127.0245 ZRX |
0.2383 USD |
0.2104 USD |
0.2383 USD |
0.2213 USD |
| 2020-03-08 |
0.2362 USD |
25,211.1431 ZRX |
0.2658 USD |
0.1918 USD |
0.2658 USD |
0.2278 USD |
| 2020-03-07 |
0.2751 USD |
28,134.8294 ZRX |
0.2818 USD |
0.2500 USD |
0.2946 USD |
0.2677 USD |
| 2020-03-06 |
0.2730 USD |
9,471.2480 ZRX |
0.2733 USD |
0.2656 USD |
0.2838 USD |
0.2836 USD |
| 2020-03-05 |
0.2822 USD |
14,007.4310 ZRX |
0.2672 USD |
0.2672 USD |
0.2960 USD |
0.2759 USD |
| 2020-03-04 |
0.2586 USD |
34,465.0067 ZRX |
0.2549 USD |
0.2490 USD |
0.2671 USD |
0.2671 USD |
| 2020-03-03 |
0.2510 USD |
3,859.7622 ZRX |
0.2424 USD |
0.2424 USD |
0.2533 USD |
0.2533 USD |
| 2020-03-02 |
0.2381 USD |
4,588.5502 ZRX |
0.2359 USD |
0.2350 USD |
0.2532 USD |
0.2532 USD |
| 2020-03-01 |
0.2303 USD |
2,916.0000 ZRX |
0.2303 USD |
0.2303 USD |
0.2303 USD |
0.2303 USD |
| 2020-02-29 |
0.2428 USD |
38.3402 ZRX |
0.2428 USD |
0.2428 USD |
0.2428 USD |
0.2428 USD |
| 2020-02-28 |
0.2300 USD |
3,945.9991 ZRX |
0.2479 USD |
0.2190 USD |
0.2530 USD |
0.2372 USD |
| 2020-02-27 |
0.2411 USD |
33,714.2586 ZRX |
0.2316 USD |
0.2190 USD |
0.2571 USD |
0.2465 USD |
| 2020-02-26 |
0.2325 USD |
27,755.1001 ZRX |
0.2484 USD |
0.2195 USD |
0.2500 USD |
0.2330 USD |
| 2020-02-25 |
0.2527 USD |
16,981.3014 ZRX |
0.2640 USD |
0.2458 USD |
0.2640 USD |
0.2586 USD |
| 2020-02-24 |
0.2634 USD |
71,567.3216 ZRX |
0.2840 USD |
0.2600 USD |
0.2840 USD |
0.2669 USD |
| 2020-02-23 |
0.2899 USD |
59,237.1508 ZRX |
0.2770 USD |
0.2770 USD |
0.2909 USD |
0.2840 USD |
| 2020-02-22 |
0.2849 USD |
7,095.7958 ZRX |
0.2844 USD |
0.2759 USD |
0.3072 USD |
0.2781 USD |
| 2020-02-21 |
0.2913 USD |
9,670.1401 ZRX |
0.2796 USD |
0.2796 USD |
0.3019 USD |
0.2845 USD |
| 2020-02-20 |
0.2750 USD |
3,401.6585 ZRX |
0.2769 USD |
0.2677 USD |
0.2863 USD |
0.2782 USD |
| 2020-02-19 |
0.2950 USD |
27,350.7668 ZRX |
0.3060 USD |
0.2677 USD |
0.3060 USD |
0.2819 USD |
| 2020-02-18 |
0.2930 USD |
14,797.3705 ZRX |
0.2929 USD |
0.2835 USD |
0.3147 USD |
0.3076 USD |
| 2020-02-17 |
0.2771 USD |
21,489.3315 ZRX |
0.2847 USD |
0.2589 USD |
0.2899 USD |
0.2860 USD |
| 2020-02-16 |
0.2932 USD |
77,913.7095 ZRX |
0.3131 USD |
0.2737 USD |
0.3283 USD |
0.3000 USD |
| 2020-02-15 |
0.3271 USD |
38,088.1250 ZRX |
0.3480 USD |
0.2790 USD |
0.3570 USD |
0.3285 USD |
| 2020-02-14 |
0.3388 USD |
40,671.2624 ZRX |
0.3215 USD |
0.3082 USD |
0.3755 USD |
0.3410 USD |
| 2020-02-13 |
0.3013 USD |
32,202.5838 ZRX |
0.3090 USD |
0.2800 USD |
0.3262 USD |
0.3256 USD |
| 2020-02-12 |
0.3140 USD |
66,243.4277 ZRX |
0.3016 USD |
0.3007 USD |
0.3180 USD |
0.3162 USD |
| 2020-02-11 |
0.2911 USD |
28,562.4712 ZRX |
0.2816 USD |
0.2737 USD |
0.3129 USD |
0.3031 USD |
| 2020-02-10 |
0.2823 USD |
14,520.9859 ZRX |
0.2974 USD |
0.2737 USD |
0.3000 USD |
0.2830 USD |
| 2020-02-09 |
0.2927 USD |
30,185.4372 ZRX |
0.2733 USD |
0.2732 USD |
0.2971 USD |
0.2971 USD |
| 2020-02-08 |
0.2769 USD |
3,022.0461 ZRX |
0.2733 USD |
0.2653 USD |
0.2852 USD |
0.2733 USD |
| 2020-02-07 |
0.2782 USD |
45,365.5264 ZRX |
0.2782 USD |
0.2500 USD |
0.2900 USD |
0.2743 USD |
| 2020-02-06 |
0.2636 USD |
65,229.9655 ZRX |
0.2564 USD |
0.2532 USD |
0.2782 USD |
0.2782 USD |
| 2020-02-05 |
0.2583 USD |
24,758.2708 ZRX |
0.2551 USD |
0.2460 USD |
0.2650 USD |
0.2590 USD |
| 2020-02-04 |
0.2545 USD |
31,547.5823 ZRX |
0.2370 USD |
0.2370 USD |
0.2650 USD |
0.2484 USD |
| 2020-02-03 |
0.2367 USD |
5,647.0501 ZRX |
0.2391 USD |
0.2332 USD |
0.2461 USD |
0.2360 USD |