Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-25 |
0.3068 USD |
26,536.8168 ZRX |
0.2949 USD |
0.2949 USD |
0.3226 USD |
0.3100 USD |
| 2019-10-24 |
0.3081 USD |
26,483.5570 ZRX |
0.2939 USD |
0.2880 USD |
0.3156 USD |
0.2980 USD |
| 2019-10-23 |
0.3011 USD |
66,397.5934 ZRX |
0.3211 USD |
0.2801 USD |
0.3270 USD |
0.2915 USD |
| 2019-10-22 |
0.3199 USD |
12,020.8864 ZRX |
0.3238 USD |
0.3127 USD |
0.3250 USD |
0.3127 USD |
| 2019-10-21 |
0.3243 USD |
38,977.0566 ZRX |
0.3239 USD |
0.3218 USD |
0.3496 USD |
0.3300 USD |
| 2019-10-20 |
0.3336 USD |
125,563.5438 ZRX |
0.3175 USD |
0.3175 USD |
0.3480 USD |
0.3314 USD |
| 2019-10-19 |
0.3073 USD |
13,952.4053 ZRX |
0.3003 USD |
0.2910 USD |
0.3189 USD |
0.3189 USD |
| 2019-10-18 |
0.3091 USD |
124,542.3976 ZRX |
0.3219 USD |
0.2980 USD |
0.3250 USD |
0.3010 USD |
| 2019-10-17 |
0.3178 USD |
11,856.8049 ZRX |
0.3125 USD |
0.3123 USD |
0.3290 USD |
0.3180 USD |
| 2019-10-16 |
0.2954 USD |
21,764.9140 ZRX |
0.2995 USD |
0.2760 USD |
0.3200 USD |
0.3098 USD |
| 2019-10-15 |
0.3218 USD |
56,367.8472 ZRX |
0.3317 USD |
0.3080 USD |
0.3422 USD |
0.3200 USD |
| 2019-10-14 |
0.3185 USD |
75,547.7205 ZRX |
0.2980 USD |
0.2944 USD |
0.3422 USD |
0.3290 USD |
| 2019-10-13 |
0.2713 USD |
14,792.1557 ZRX |
0.2598 USD |
0.2597 USD |
0.2988 USD |
0.2930 USD |
| 2019-10-12 |
0.2544 USD |
204.4764 ZRX |
0.2626 USD |
0.2534 USD |
0.2626 USD |
0.2534 USD |
| 2019-10-11 |
0.2669 USD |
10,554.3181 ZRX |
0.2730 USD |
0.2583 USD |
0.2800 USD |
0.2583 USD |
| 2019-10-10 |
0.2613 USD |
31,039.8291 ZRX |
0.2560 USD |
0.2524 USD |
0.2790 USD |
0.2729 USD |
| 2019-10-09 |
0.2713 USD |
31,340.5028 ZRX |
0.2548 USD |
0.2500 USD |
0.2790 USD |
0.2540 USD |
| 2019-10-08 |
0.2473 USD |
13,259.5444 ZRX |
0.2273 USD |
0.2273 USD |
0.2566 USD |
0.2566 USD |
| 2019-10-07 |
0.2207 USD |
7,847.2245 ZRX |
0.2116 USD |
0.2116 USD |
0.2253 USD |
0.2235 USD |
| 2019-10-06 |
0.2187 USD |
4,072.7206 ZRX |
0.2190 USD |
0.2133 USD |
0.2200 USD |
0.2200 USD |
| 2019-10-05 |
0.2202 USD |
2,782.9995 ZRX |
0.2204 USD |
0.2170 USD |
0.2258 USD |
0.2255 USD |
| 2019-10-04 |
0.2256 USD |
12,921.9555 ZRX |
0.2070 USD |
0.2070 USD |
0.2307 USD |
0.2237 USD |
| 2019-10-03 |
0.2054 USD |
5,121.7636 ZRX |
0.2172 USD |
0.1980 USD |
0.2172 USD |
0.2070 USD |
| 2019-10-02 |
0.2096 USD |
6,324.2049 ZRX |
0.2121 USD |
0.1990 USD |
0.2211 USD |
0.2030 USD |
| 2019-10-01 |
0.2131 USD |
6,084.4105 ZRX |
0.2050 USD |
0.2040 USD |
0.2243 USD |
0.2170 USD |
| 2019-09-30 |
0.2050 USD |
4,743.4604 ZRX |
0.1970 USD |
0.1930 USD |
0.2090 USD |
0.2020 USD |
| 2019-09-29 |
0.2052 USD |
7,252.5546 ZRX |
0.2100 USD |
0.1950 USD |
0.2100 USD |
0.2010 USD |
| 2019-09-28 |
0.2206 USD |
4,649.3710 ZRX |
0.2268 USD |
0.2130 USD |
0.2269 USD |
0.2150 USD |
| 2019-09-27 |
0.2178 USD |
18,542.3926 ZRX |
0.2200 USD |
0.2121 USD |
0.2211 USD |
0.2160 USD |
| 2019-09-26 |
0.2224 USD |
95,964.9183 ZRX |
0.2120 USD |
0.2050 USD |
0.2500 USD |
0.2202 USD |
| 2019-09-25 |
0.2052 USD |
5,458.1158 ZRX |
0.1962 USD |
0.1953 USD |
0.2130 USD |
0.2050 USD |
| 2019-09-24 |
0.2024 USD |
10,368.1033 ZRX |
0.2110 USD |
0.1800 USD |
0.2249 USD |
0.1926 USD |
| 2019-09-23 |
0.2175 USD |
7,486.2557 ZRX |
0.2290 USD |
0.2090 USD |
0.2300 USD |
0.2110 USD |
| 2019-09-22 |
0.2456 USD |
4,907.4568 ZRX |
0.2510 USD |
0.2340 USD |
0.2630 USD |
0.2340 USD |
| 2019-09-21 |
0.2381 USD |
4,414.7660 ZRX |
0.2340 USD |
0.2210 USD |
0.2660 USD |
0.2455 USD |
| 2019-09-20 |
0.2464 USD |
71,625.0455 ZRX |
0.2242 USD |
0.2163 USD |
0.2700 USD |
0.2340 USD |
| 2019-09-19 |
0.2215 USD |
24,862.7451 ZRX |
0.2020 USD |
0.1870 USD |
0.2440 USD |
0.2270 USD |
| 2019-09-18 |
0.1812 USD |
2,926.2677 ZRX |
0.1770 USD |
0.1770 USD |
0.2060 USD |
0.1810 USD |
| 2019-09-17 |
0.1796 USD |
23,053.3915 ZRX |
0.1650 USD |
0.1650 USD |
0.1850 USD |
0.1770 USD |
| 2019-09-16 |
0.1685 USD |
19,372.4280 ZRX |
0.1760 USD |
0.1621 USD |
0.1760 USD |
0.1649 USD |
| 2019-09-14 |
0.1650 USD |
778.7003 ZRX |
0.1630 USD |
0.1630 USD |
0.1850 USD |
0.1850 USD |
| 2019-09-12 |
0.1582 USD |
1,895.8140 ZRX |
0.1560 USD |
0.1550 USD |
0.1660 USD |
0.1660 USD |
| 2019-09-11 |
0.1592 USD |
307.1927 ZRX |
0.1640 USD |
0.1570 USD |
0.1640 USD |
0.1570 USD |
| 2019-09-10 |
0.1662 USD |
3,663.9341 ZRX |
0.1630 USD |
0.1610 USD |
0.1670 USD |
0.1610 USD |
| 2019-09-09 |
0.1580 USD |
630.0455 ZRX |
0.1580 USD |
0.1580 USD |
0.1580 USD |
0.1580 USD |
| 2019-09-07 |
0.1651 USD |
5,000.0000 ZRX |
0.1630 USD |
0.1630 USD |
0.1660 USD |
0.1660 USD |
| 2019-09-06 |
0.1559 USD |
4,095.0769 ZRX |
0.1660 USD |
0.1550 USD |
0.1660 USD |
0.1550 USD |
| 2019-09-04 |
0.1676 USD |
14,738.7332 ZRX |
0.1660 USD |
0.1650 USD |
0.1690 USD |
0.1650 USD |
| 2019-09-03 |
0.1709 USD |
12,099.6049 ZRX |
0.1725 USD |
0.1660 USD |
0.1725 USD |
0.1720 USD |
| 2019-09-02 |
0.1643 USD |
12,420.2316 ZRX |
0.1620 USD |
0.1610 USD |
0.1680 USD |
0.1678 USD |