Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
0.1586 USD |
12,324.6905 ZRX |
0.1630 USD |
0.1580 USD |
0.1630 USD |
0.1600 USD |
| 2019-08-31 |
0.1644 USD |
17,988.6391 ZRX |
0.1658 USD |
0.1630 USD |
0.1658 USD |
0.1630 USD |
| 2019-08-30 |
0.1557 USD |
34,047.7679 ZRX |
0.1548 USD |
0.1544 USD |
0.1637 USD |
0.1637 USD |
| 2019-08-29 |
0.1561 USD |
17,576.8333 ZRX |
0.1583 USD |
0.1515 USD |
0.1654 USD |
0.1570 USD |
| 2019-08-28 |
0.1680 USD |
19,277.4155 ZRX |
0.1700 USD |
0.1580 USD |
0.1740 USD |
0.1580 USD |
| 2019-08-27 |
0.1711 USD |
38,766.4673 ZRX |
0.1730 USD |
0.1680 USD |
0.1730 USD |
0.1710 USD |
| 2019-08-26 |
0.1800 USD |
4,764.9035 ZRX |
0.1811 USD |
0.1760 USD |
0.1847 USD |
0.1778 USD |
| 2019-08-25 |
0.1789 USD |
4,327.5344 ZRX |
0.1850 USD |
0.1759 USD |
0.1903 USD |
0.1759 USD |
| 2019-08-24 |
0.1955 USD |
27,550.6394 ZRX |
0.1990 USD |
0.1835 USD |
0.2059 USD |
0.1850 USD |
| 2019-08-23 |
0.1845 USD |
37,226.8137 ZRX |
0.1761 USD |
0.1761 USD |
0.1980 USD |
0.1858 USD |
| 2019-08-22 |
0.1732 USD |
1,221.4375 ZRX |
0.1695 USD |
0.1695 USD |
0.1797 USD |
0.1797 USD |
| 2019-08-21 |
0.1680 USD |
23,029.2022 ZRX |
0.1660 USD |
0.1632 USD |
0.1704 USD |
0.1704 USD |
| 2019-08-20 |
0.1702 USD |
7,207.8253 ZRX |
0.1714 USD |
0.1687 USD |
0.1714 USD |
0.1687 USD |
| 2019-08-19 |
0.1752 USD |
8,635.4082 ZRX |
0.1756 USD |
0.1736 USD |
0.1759 USD |
0.1736 USD |
| 2019-08-18 |
0.1705 USD |
14,690.0548 ZRX |
0.1687 USD |
0.1687 USD |
0.1767 USD |
0.1767 USD |
| 2019-08-16 |
0.1748 USD |
8,898.4599 ZRX |
0.1778 USD |
0.1717 USD |
0.1850 USD |
0.1761 USD |
| 2019-08-15 |
0.1630 USD |
17,844.2365 ZRX |
0.1633 USD |
0.1530 USD |
0.1778 USD |
0.1757 USD |
| 2019-08-14 |
0.1700 USD |
24,389.6185 ZRX |
0.1766 USD |
0.1620 USD |
0.1780 USD |
0.1620 USD |
| 2019-08-13 |
0.1851 USD |
101,400.3855 ZRX |
0.1880 USD |
0.1770 USD |
0.1880 USD |
0.1770 USD |
| 2019-08-12 |
0.1925 USD |
11,552.6428 ZRX |
0.1930 USD |
0.1880 USD |
0.1945 USD |
0.1880 USD |
| 2019-08-11 |
0.1928 USD |
3,250.1001 ZRX |
0.1927 USD |
0.1925 USD |
0.1928 USD |
0.1928 USD |
| 2019-08-10 |
0.1909 USD |
7,822.6356 ZRX |
0.1929 USD |
0.1890 USD |
0.1972 USD |
0.1902 USD |
| 2019-08-09 |
0.1871 USD |
4,251.7142 ZRX |
0.1878 USD |
0.1830 USD |
0.1943 USD |
0.1929 USD |
| 2019-08-08 |
0.1923 USD |
12,490.4089 ZRX |
0.1950 USD |
0.1869 USD |
0.1965 USD |
0.1869 USD |
| 2019-08-07 |
0.1974 USD |
7,153.6502 ZRX |
0.1990 USD |
0.1930 USD |
0.2026 USD |
0.1970 USD |
| 2019-08-06 |
0.2058 USD |
10,929.7708 ZRX |
0.2127 USD |
0.1951 USD |
0.2127 USD |
0.1960 USD |
| 2019-08-05 |
0.2356 USD |
78,492.2211 ZRX |
0.2161 USD |
0.2127 USD |
0.3160 USD |
0.2127 USD |
| 2019-08-04 |
0.2127 USD |
216.8884 ZRX |
0.2127 USD |
0.2127 USD |
0.2127 USD |
0.2127 USD |
| 2019-08-03 |
0.2203 USD |
2,013.1627 ZRX |
0.2160 USD |
0.2160 USD |
0.2210 USD |
0.2203 USD |
| 2019-08-02 |
0.2161 USD |
1,048.8930 ZRX |
0.2170 USD |
0.2099 USD |
0.2180 USD |
0.2160 USD |
| 2019-08-01 |
0.2204 USD |
9,122.1577 ZRX |
0.2220 USD |
0.2170 USD |
0.2226 USD |
0.2226 USD |
| 2019-07-31 |
0.2246 USD |
1,566.1302 ZRX |
0.2234 USD |
0.2220 USD |
0.2276 USD |
0.2220 USD |
| 2019-07-30 |
0.2239 USD |
1,203.0513 ZRX |
0.2246 USD |
0.2234 USD |
0.2246 USD |
0.2234 USD |
| 2019-07-29 |
0.2286 USD |
247.5025 ZRX |
0.2290 USD |
0.2270 USD |
0.2291 USD |
0.2270 USD |
| 2019-07-28 |
0.2245 USD |
9,930.8463 ZRX |
0.2240 USD |
0.2131 USD |
0.2293 USD |
0.2250 USD |
| 2019-07-27 |
0.2311 USD |
28,259.6191 ZRX |
0.2350 USD |
0.2190 USD |
0.2406 USD |
0.2201 USD |
| 2019-07-26 |
0.2328 USD |
2,472.0614 ZRX |
0.2340 USD |
0.2300 USD |
0.2340 USD |
0.2340 USD |
| 2019-07-25 |
0.2336 USD |
14,249.4340 ZRX |
0.2270 USD |
0.2270 USD |
0.2407 USD |
0.2340 USD |
| 2019-07-24 |
0.2207 USD |
5,295.1619 ZRX |
0.2215 USD |
0.2160 USD |
0.2270 USD |
0.2270 USD |
| 2019-07-23 |
0.2273 USD |
876.9665 ZRX |
0.2352 USD |
0.2220 USD |
0.2352 USD |
0.2295 USD |
| 2019-07-22 |
0.2387 USD |
15,168.5995 ZRX |
0.2435 USD |
0.2280 USD |
0.2435 USD |
0.2328 USD |
| 2019-07-21 |
0.2403 USD |
1,757.2741 ZRX |
0.2476 USD |
0.2320 USD |
0.2476 USD |
0.2410 USD |
| 2019-07-20 |
0.2494 USD |
37,626.3193 ZRX |
0.2400 USD |
0.2400 USD |
0.2591 USD |
0.2490 USD |
| 2019-07-19 |
0.2335 USD |
1,756.7051 ZRX |
0.2360 USD |
0.2310 USD |
0.2360 USD |
0.2348 USD |
| 2019-07-18 |
0.2319 USD |
8,893.9367 ZRX |
0.2212 USD |
0.2143 USD |
0.2408 USD |
0.2387 USD |
| 2019-07-17 |
0.2285 USD |
17,357.8409 ZRX |
0.2148 USD |
0.2080 USD |
0.2370 USD |
0.2300 USD |
| 2019-07-16 |
0.2426 USD |
11,299.7644 ZRX |
0.2623 USD |
0.2160 USD |
0.2623 USD |
0.2256 USD |
| 2019-07-15 |
0.2373 USD |
25,165.8863 ZRX |
0.2201 USD |
0.2040 USD |
0.2690 USD |
0.2550 USD |
| 2019-07-14 |
0.2309 USD |
44,603.2434 ZRX |
0.2580 USD |
0.2220 USD |
0.2609 USD |
0.2220 USD |
| 2019-07-13 |
0.2545 USD |
19,830.9055 ZRX |
0.2707 USD |
0.2487 USD |
0.2707 USD |
0.2550 USD |