Crypto exchange Bittrex

Market 0x (ZRX) / USD

Identifier on Bittrex: ZRX-USD
Date Price Volume Open Low High Close
2021-01-31 0.7096 USD 491,096.4159 ZRX 0.6444 USD 0.6294 USD 0.7875 USD 0.7075 USD
2021-01-30 0.6133 USD 233,101.2062 ZRX 0.5997 USD 0.5805 USD 0.6562 USD 0.6497 USD
2021-01-29 0.5968 USD 228,735.1814 ZRX 0.6124 USD 0.5753 USD 0.6279 USD 0.5997 USD
2021-01-28 0.6288 USD 263,282.1960 ZRX 0.5869 USD 0.5792 USD 0.6771 USD 0.6101 USD
2021-01-27 0.5555 USD 260,084.2625 ZRX 0.5411 USD 0.5102 USD 0.6113 USD 0.5792 USD
2021-01-26 0.5264 USD 98,220.6344 ZRX 0.5174 USD 0.4972 USD 0.5575 USD 0.5437 USD
2021-01-25 0.5418 USD 69,334.8826 ZRX 0.5500 USD 0.5146 USD 0.5614 USD 0.5208 USD
2021-01-24 0.5556 USD 98,294.8011 ZRX 0.5614 USD 0.5232 USD 0.5750 USD 0.5489 USD
2021-01-23 0.5394 USD 142,617.6077 ZRX 0.5060 USD 0.4993 USD 0.5797 USD 0.5760 USD
2021-01-22 0.4924 USD 201,726.4798 ZRX 0.4583 USD 0.4342 USD 0.5334 USD 0.5090 USD
2021-01-21 0.4960 USD 255,896.7955 ZRX 0.5454 USD 0.4583 USD 0.5478 USD 0.4629 USD
2021-01-20 0.5276 USD 129,856.9375 ZRX 0.5383 USD 0.5000 USD 0.5609 USD 0.5568 USD
2021-01-19 0.5640 USD 182,524.8521 ZRX 0.5906 USD 0.5400 USD 0.5975 USD 0.5435 USD
2021-01-18 0.5924 USD 161,547.0874 ZRX 0.5927 USD 0.5708 USD 0.6271 USD 0.5810 USD
2021-01-17 0.5763 USD 153,017.6652 ZRX 0.5230 USD 0.5156 USD 0.6300 USD 0.5947 USD
2021-01-16 0.5393 USD 238,397.9849 ZRX 0.5200 USD 0.5025 USD 0.5631 USD 0.5295 USD
2021-01-15 0.5045 USD 126,399.7104 ZRX 0.4963 USD 0.4618 USD 0.5555 USD 0.5112 USD
2021-01-14 0.5036 USD 256,325.3139 ZRX 0.5079 USD 0.4600 USD 0.5247 USD 0.5034 USD
2021-01-13 0.4872 USD 213,422.6495 ZRX 0.4290 USD 0.4290 USD 0.5398 USD 0.5030 USD
2021-01-12 0.4356 USD 148,393.3776 ZRX 0.4350 USD 0.4100 USD 0.4591 USD 0.4249 USD
2021-01-11 0.4294 USD 365,817.4446 ZRX 0.5236 USD 0.3800 USD 0.5236 USD 0.4344 USD
2021-01-10 0.5077 USD 182,472.8378 ZRX 0.5484 USD 0.4500 USD 0.5815 USD 0.5300 USD
2021-01-09 0.5413 USD 579,578.0547 ZRX 0.4404 USD 0.4280 USD 0.6500 USD 0.5446 USD
2021-01-08 0.4287 USD 130,949.9786 ZRX 0.4436 USD 0.4018 USD 0.4550 USD 0.4404 USD
2021-01-07 0.4575 USD 79,466.7174 ZRX 0.4520 USD 0.4062 USD 0.4861 USD 0.4326 USD
2021-01-06 0.4618 USD 237,099.5859 ZRX 0.4450 USD 0.4000 USD 0.4941 USD 0.4607 USD
2021-01-05 0.4203 USD 194,190.6554 ZRX 0.3999 USD 0.3806 USD 0.4558 USD 0.4472 USD
2021-01-04 0.3866 USD 134,851.9268 ZRX 0.3948 USD 0.3600 USD 0.4189 USD 0.3818 USD
2021-01-03 0.3726 USD 108,619.5683 ZRX 0.3570 USD 0.3529 USD 0.3941 USD 0.3889 USD
2021-01-02 0.3716 USD 134,440.7169 ZRX 0.3692 USD 0.3380 USD 0.3960 USD 0.3530 USD
2021-01-01 0.3634 USD 35,925.6965 ZRX 0.3570 USD 0.3543 USD 0.3746 USD 0.3711 USD
2020-12-31 0.3530 USD 101,105.2378 ZRX 0.3538 USD 0.3494 USD 0.3655 USD 0.3515 USD
2020-12-30 0.3568 USD 119,761.9610 ZRX 0.3700 USD 0.3495 USD 0.3725 USD 0.3579 USD
2020-12-29 0.3582 USD 81,895.9216 ZRX 0.3812 USD 0.3458 USD 0.3828 USD 0.3630 USD
2020-12-28 0.3780 USD 92,830.4806 ZRX 0.3681 USD 0.3681 USD 0.3928 USD 0.3744 USD
2020-12-27 0.4460 USD 579,724.0616 ZRX 0.3547 USD 0.3202 USD 0.8850 USD 0.3696 USD
2020-12-26 0.3586 USD 69,929.8384 ZRX 0.3597 USD 0.3510 USD 0.3698 USD 0.3555 USD
2020-12-25 0.3583 USD 48,714.1719 ZRX 0.3633 USD 0.3477 USD 0.3762 USD 0.3582 USD
2020-12-24 0.3463 USD 46,961.3361 ZRX 0.3285 USD 0.3221 USD 0.3700 USD 0.3648 USD
2020-12-23 0.3393 USD 111,977.6827 ZRX 0.3765 USD 0.3156 USD 0.3780 USD 0.3361 USD
2020-12-22 0.3704 USD 20,437.1776 ZRX 0.3760 USD 0.3596 USD 0.3820 USD 0.3750 USD
2020-12-21 0.3856 USD 60,592.5279 ZRX 0.4045 USD 0.3730 USD 0.4054 USD 0.3830 USD
2020-12-20 0.4045 USD 139,938.0783 ZRX 0.4198 USD 0.3900 USD 0.4198 USD 0.3948 USD
2020-12-19 0.4273 USD 70,295.3806 ZRX 0.4168 USD 0.4168 USD 0.4310 USD 0.4210 USD
2020-12-18 0.4196 USD 55,445.6568 ZRX 0.4020 USD 0.4000 USD 0.4292 USD 0.4110 USD
2020-12-17 0.4076 USD 100,957.9016 ZRX 0.4163 USD 0.3550 USD 0.4300 USD 0.4063 USD
2020-12-16 0.3986 USD 39,903.0005 ZRX 0.3866 USD 0.3826 USD 0.4121 USD 0.4121 USD
2020-12-15 0.3981 USD 16,313.8538 ZRX 0.3941 USD 0.3894 USD 0.4012 USD 0.3922 USD
2020-12-14 0.3890 USD 12,189.4674 ZRX 0.3914 USD 0.3850 USD 0.3944 USD 0.3880 USD
2020-12-13 0.3929 USD 23,946.4258 ZRX 0.3901 USD 0.3873 USD 0.4041 USD 0.3948 USD