Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-14 |
0.2138 USD |
12,888.4538 ZRX |
0.2140 USD |
0.2124 USD |
0.2140 USD |
0.2124 USD |
| 2019-12-13 |
0.2221 USD |
6,001.1173 ZRX |
0.2228 USD |
0.2209 USD |
0.2228 USD |
0.2210 USD |
| 2019-12-12 |
0.2154 USD |
92.9261 ZRX |
0.2154 USD |
0.2154 USD |
0.2154 USD |
0.2154 USD |
| 2019-12-11 |
0.2185 USD |
18,628.1761 ZRX |
0.2221 USD |
0.2147 USD |
0.2363 USD |
0.2201 USD |
| 2019-12-10 |
0.2279 USD |
128.0389 ZRX |
0.2298 USD |
0.2251 USD |
0.2298 USD |
0.2251 USD |
| 2019-12-09 |
0.2304 USD |
10,861.3995 ZRX |
0.2388 USD |
0.2277 USD |
0.2388 USD |
0.2277 USD |
| 2019-12-08 |
0.2336 USD |
7,429.5960 ZRX |
0.2363 USD |
0.2312 USD |
0.2410 USD |
0.2357 USD |
| 2019-12-07 |
0.2388 USD |
4,238.2937 ZRX |
0.2401 USD |
0.2383 USD |
0.2401 USD |
0.2383 USD |
| 2019-12-06 |
0.2434 USD |
3,028.4782 ZRX |
0.2306 USD |
0.2306 USD |
0.2475 USD |
0.2463 USD |
| 2019-12-05 |
0.2343 USD |
490.2303 ZRX |
0.2317 USD |
0.2317 USD |
0.2351 USD |
0.2351 USD |
| 2019-12-04 |
0.2351 USD |
6,909.4634 ZRX |
0.2444 USD |
0.2250 USD |
0.2479 USD |
0.2250 USD |
| 2019-12-03 |
0.2476 USD |
2,017.4257 ZRX |
0.2487 USD |
0.2450 USD |
0.2487 USD |
0.2450 USD |
| 2019-12-02 |
0.2492 USD |
807.5252 ZRX |
0.2526 USD |
0.2469 USD |
0.2630 USD |
0.2469 USD |
| 2019-12-01 |
0.2496 USD |
6,517.1250 ZRX |
0.2565 USD |
0.2474 USD |
0.2637 USD |
0.2542 USD |
| 2019-11-30 |
0.2749 USD |
3,626.3805 ZRX |
0.2795 USD |
0.2574 USD |
0.2796 USD |
0.2574 USD |
| 2019-11-29 |
0.2767 USD |
9,896.2419 ZRX |
0.2781 USD |
0.2642 USD |
0.2816 USD |
0.2717 USD |
| 2019-11-28 |
0.2688 USD |
6,216.3923 ZRX |
0.2663 USD |
0.2649 USD |
0.2779 USD |
0.2649 USD |
| 2019-11-27 |
0.2577 USD |
5,773.9718 ZRX |
0.2378 USD |
0.2339 USD |
0.2664 USD |
0.2664 USD |
| 2019-11-26 |
0.2437 USD |
10,671.6351 ZRX |
0.2478 USD |
0.2397 USD |
0.2478 USD |
0.2397 USD |
| 2019-11-25 |
0.2345 USD |
15,880.7364 ZRX |
0.2321 USD |
0.2185 USD |
0.2484 USD |
0.2464 USD |
| 2019-11-24 |
0.2396 USD |
12,204.7239 ZRX |
0.2584 USD |
0.2360 USD |
0.2584 USD |
0.2360 USD |
| 2019-11-23 |
0.2382 USD |
2,791.3438 ZRX |
0.2328 USD |
0.2328 USD |
0.2515 USD |
0.2450 USD |
| 2019-11-22 |
0.2327 USD |
18,483.3898 ZRX |
0.2614 USD |
0.2185 USD |
0.2614 USD |
0.2436 USD |
| 2019-11-21 |
0.2504 USD |
9,227.3415 ZRX |
0.2620 USD |
0.2395 USD |
0.2677 USD |
0.2676 USD |
| 2019-11-20 |
0.2681 USD |
1,166.1973 ZRX |
0.2660 USD |
0.2568 USD |
0.2700 USD |
0.2568 USD |
| 2019-11-19 |
0.2463 USD |
2,380.9024 ZRX |
0.2617 USD |
0.2446 USD |
0.2617 USD |
0.2590 USD |
| 2019-11-18 |
0.2664 USD |
18,883.2383 ZRX |
0.2770 USD |
0.2559 USD |
0.2772 USD |
0.2600 USD |
| 2019-11-17 |
0.2828 USD |
4,385.7829 ZRX |
0.2807 USD |
0.2807 USD |
0.2842 USD |
0.2814 USD |
| 2019-11-16 |
0.2788 USD |
14,053.1835 ZRX |
0.2776 USD |
0.2740 USD |
0.2807 USD |
0.2807 USD |
| 2019-11-15 |
0.2835 USD |
40,357.7998 ZRX |
0.2898 USD |
0.2748 USD |
0.2898 USD |
0.2780 USD |
| 2019-11-14 |
0.2964 USD |
13,017.7266 ZRX |
0.3014 USD |
0.2825 USD |
0.3014 USD |
0.2890 USD |
| 2019-11-13 |
0.2973 USD |
5,403.1392 ZRX |
0.3023 USD |
0.2971 USD |
0.3023 USD |
0.2971 USD |
| 2019-11-12 |
0.3003 USD |
2,682.0394 ZRX |
0.3060 USD |
0.2980 USD |
0.3060 USD |
0.2981 USD |
| 2019-11-11 |
0.3085 USD |
22,273.2887 ZRX |
0.3089 USD |
0.2988 USD |
0.3195 USD |
0.3020 USD |
| 2019-11-10 |
0.3126 USD |
11,858.4533 ZRX |
0.3078 USD |
0.3078 USD |
0.3187 USD |
0.3100 USD |
| 2019-11-09 |
0.3025 USD |
12,290.8855 ZRX |
0.2935 USD |
0.2931 USD |
0.3133 USD |
0.3079 USD |
| 2019-11-08 |
0.2961 USD |
61,570.2314 ZRX |
0.3076 USD |
0.2851 USD |
0.3156 USD |
0.2950 USD |
| 2019-11-07 |
0.3032 USD |
17,147.3031 ZRX |
0.3067 USD |
0.2980 USD |
0.3150 USD |
0.3150 USD |
| 2019-11-06 |
0.3009 USD |
15,877.6972 ZRX |
0.2971 USD |
0.2931 USD |
0.3076 USD |
0.3076 USD |
| 2019-11-05 |
0.2946 USD |
15,904.0431 ZRX |
0.2923 USD |
0.2883 USD |
0.2974 USD |
0.2959 USD |
| 2019-11-04 |
0.2937 USD |
33,314.2143 ZRX |
0.2966 USD |
0.2853 USD |
0.3059 USD |
0.2980 USD |
| 2019-11-03 |
0.2989 USD |
1,390.5391 ZRX |
0.2952 USD |
0.2932 USD |
0.3030 USD |
0.2941 USD |
| 2019-11-02 |
0.2980 USD |
4,400.7971 ZRX |
0.3004 USD |
0.2912 USD |
0.3056 USD |
0.2940 USD |
| 2019-11-01 |
0.3027 USD |
45,396.8300 ZRX |
0.2760 USD |
0.2760 USD |
0.3090 USD |
0.3076 USD |
| 2019-10-31 |
0.2707 USD |
4,875.9075 ZRX |
0.2698 USD |
0.2676 USD |
0.2788 USD |
0.2740 USD |
| 2019-10-30 |
0.2713 USD |
25,320.8643 ZRX |
0.2766 USD |
0.2600 USD |
0.2800 USD |
0.2728 USD |
| 2019-10-29 |
0.2801 USD |
43,843.2900 ZRX |
0.2855 USD |
0.2710 USD |
0.2890 USD |
0.2813 USD |
| 2019-10-28 |
0.2886 USD |
7,695.0783 ZRX |
0.2887 USD |
0.2864 USD |
0.2932 USD |
0.2896 USD |
| 2019-10-27 |
0.2917 USD |
24,255.8093 ZRX |
0.2950 USD |
0.2830 USD |
0.2959 USD |
0.2830 USD |
| 2019-10-26 |
0.2988 USD |
46,487.5543 ZRX |
0.3092 USD |
0.2810 USD |
0.3137 USD |
0.2950 USD |