Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-02 |
0.2364 USD |
50,164.2684 ZRX |
0.2310 USD |
0.2130 USD |
0.2436 USD |
0.2390 USD |
| 2020-02-01 |
0.2323 USD |
11,176.0673 ZRX |
0.2284 USD |
0.2284 USD |
0.2334 USD |
0.2334 USD |
| 2020-01-31 |
0.2284 USD |
20,171.6052 ZRX |
0.2310 USD |
0.2220 USD |
0.2379 USD |
0.2300 USD |
| 2020-01-30 |
0.2247 USD |
24,958.8904 ZRX |
0.2242 USD |
0.2201 USD |
0.2355 USD |
0.2331 USD |
| 2020-01-29 |
0.2285 USD |
20,385.0074 ZRX |
0.2271 USD |
0.2263 USD |
0.2358 USD |
0.2263 USD |
| 2020-01-28 |
0.2283 USD |
1,328.7065 ZRX |
0.2315 USD |
0.2257 USD |
0.2315 USD |
0.2257 USD |
| 2020-01-27 |
0.2344 USD |
4,768.0570 ZRX |
0.2408 USD |
0.2290 USD |
0.2408 USD |
0.2367 USD |
| 2020-01-26 |
0.2467 USD |
13,685.9295 ZRX |
0.2277 USD |
0.2277 USD |
0.2566 USD |
0.2322 USD |
| 2020-01-25 |
0.2204 USD |
1,250.0000 ZRX |
0.2231 USD |
0.2200 USD |
0.2231 USD |
0.2200 USD |
| 2020-01-24 |
0.2159 USD |
8,993.4908 ZRX |
0.2297 USD |
0.2050 USD |
0.2297 USD |
0.2281 USD |
| 2020-01-23 |
0.2257 USD |
32,468.3558 ZRX |
0.2329 USD |
0.2210 USD |
0.2383 USD |
0.2302 USD |
| 2020-01-22 |
0.2455 USD |
3,741.4109 ZRX |
0.2427 USD |
0.2427 USD |
0.2467 USD |
0.2467 USD |
| 2020-01-21 |
0.2375 USD |
15,123.1773 ZRX |
0.2370 USD |
0.2331 USD |
0.2411 USD |
0.2350 USD |
| 2020-01-20 |
0.2298 USD |
845.0051 ZRX |
0.2325 USD |
0.2277 USD |
0.2327 USD |
0.2322 USD |
| 2020-01-19 |
0.2289 USD |
5,446.4446 ZRX |
0.2433 USD |
0.2225 USD |
0.2433 USD |
0.2245 USD |
| 2020-01-18 |
0.2516 USD |
23,250.9020 ZRX |
0.2500 USD |
0.2375 USD |
0.2627 USD |
0.2428 USD |
| 2020-01-17 |
0.2554 USD |
8,684.6453 ZRX |
0.2502 USD |
0.2432 USD |
0.2628 USD |
0.2598 USD |
| 2020-01-16 |
0.2420 USD |
30,877.1486 ZRX |
0.2390 USD |
0.2292 USD |
0.2630 USD |
0.2435 USD |
| 2020-01-15 |
0.2364 USD |
57,358.6918 ZRX |
0.2415 USD |
0.2280 USD |
0.2483 USD |
0.2420 USD |
| 2020-01-14 |
0.2264 USD |
20,693.0716 ZRX |
0.2130 USD |
0.2130 USD |
0.2474 USD |
0.2356 USD |
| 2020-01-13 |
0.2117 USD |
21,820.1541 ZRX |
0.2261 USD |
0.2064 USD |
0.2261 USD |
0.2100 USD |
| 2020-01-12 |
0.2214 USD |
2,112.1008 ZRX |
0.2128 USD |
0.2128 USD |
0.2267 USD |
0.2178 USD |
| 2020-01-11 |
0.2120 USD |
2,846.7173 ZRX |
0.2050 USD |
0.2050 USD |
0.2120 USD |
0.2120 USD |
| 2020-01-10 |
0.2084 USD |
2,760.8079 ZRX |
0.2049 USD |
0.2020 USD |
0.2143 USD |
0.2071 USD |
| 2020-01-09 |
0.2024 USD |
5,017.7644 ZRX |
0.2129 USD |
0.1984 USD |
0.2129 USD |
0.2037 USD |
| 2020-01-08 |
0.2056 USD |
25,071.1153 ZRX |
0.2094 USD |
0.2007 USD |
0.2233 USD |
0.2143 USD |
| 2020-01-07 |
0.1887 USD |
20,121.6567 ZRX |
0.1911 USD |
0.1865 USD |
0.2005 USD |
0.1867 USD |
| 2020-01-06 |
0.1997 USD |
7,476.4493 ZRX |
0.1945 USD |
0.1901 USD |
0.2061 USD |
0.2007 USD |
| 2020-01-05 |
0.1884 USD |
864.6973 ZRX |
0.1874 USD |
0.1874 USD |
0.1890 USD |
0.1890 USD |
| 2020-01-04 |
0.1882 USD |
22,655.1925 ZRX |
0.1863 USD |
0.1847 USD |
0.1917 USD |
0.1847 USD |
| 2020-01-03 |
0.1826 USD |
2,245.2652 ZRX |
0.1830 USD |
0.1796 USD |
0.1830 USD |
0.1796 USD |
| 2020-01-02 |
0.1787 USD |
585.6117 ZRX |
0.1827 USD |
0.1780 USD |
0.1827 USD |
0.1780 USD |
| 2020-01-01 |
0.1839 USD |
2,060.0472 ZRX |
0.1790 USD |
0.1790 USD |
0.1845 USD |
0.1845 USD |
| 2019-12-31 |
0.1844 USD |
78,252.1372 ZRX |
0.1860 USD |
0.1778 USD |
0.1952 USD |
0.1794 USD |
| 2019-12-30 |
0.1911 USD |
17,110.4184 ZRX |
0.1943 USD |
0.1875 USD |
0.1943 USD |
0.1878 USD |
| 2019-12-29 |
0.1872 USD |
6,998.8788 ZRX |
0.1838 USD |
0.1838 USD |
0.1923 USD |
0.1921 USD |
| 2019-12-28 |
0.1853 USD |
4,149.0790 ZRX |
0.1850 USD |
0.1833 USD |
0.1858 USD |
0.1833 USD |
| 2019-12-27 |
0.1822 USD |
8,409.7386 ZRX |
0.1830 USD |
0.1793 USD |
0.1896 USD |
0.1858 USD |
| 2019-12-26 |
0.1821 USD |
6,495.8091 ZRX |
0.1818 USD |
0.1818 USD |
0.1830 USD |
0.1820 USD |
| 2019-12-25 |
0.1817 USD |
2,796.7076 ZRX |
0.1821 USD |
0.1792 USD |
0.1821 USD |
0.1820 USD |
| 2019-12-24 |
0.1858 USD |
10,972.6326 ZRX |
0.1858 USD |
0.1858 USD |
0.1860 USD |
0.1860 USD |
| 2019-12-23 |
0.1886 USD |
1,956.0213 ZRX |
0.1919 USD |
0.1830 USD |
0.1919 USD |
0.1830 USD |
| 2019-12-22 |
0.1941 USD |
25,864.7086 ZRX |
0.1890 USD |
0.1890 USD |
0.1968 USD |
0.1920 USD |
| 2019-12-21 |
0.1910 USD |
5,015.5771 ZRX |
0.1910 USD |
0.1910 USD |
0.1910 USD |
0.1910 USD |
| 2019-12-20 |
0.1955 USD |
5,358.1855 ZRX |
0.1862 USD |
0.1862 USD |
0.1959 USD |
0.1930 USD |
| 2019-12-19 |
0.1846 USD |
17,024.3569 ZRX |
0.1888 USD |
0.1845 USD |
0.1904 USD |
0.1904 USD |
| 2019-12-18 |
0.1901 USD |
18,116.8541 ZRX |
0.1798 USD |
0.1740 USD |
0.2044 USD |
0.2044 USD |
| 2019-12-17 |
0.1836 USD |
53,071.4277 ZRX |
0.1920 USD |
0.1780 USD |
0.1940 USD |
0.1780 USD |
| 2019-12-16 |
0.2002 USD |
50,034.5063 ZRX |
0.2068 USD |
0.1920 USD |
0.2068 USD |
0.1970 USD |
| 2019-12-15 |
0.2072 USD |
11,769.7380 ZRX |
0.2083 USD |
0.2051 USD |
0.2098 USD |
0.2051 USD |