Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-23 |
0.3047 USD |
24,181.9880 ZRX |
0.3020 USD |
0.2927 USD |
0.3132 USD |
0.3132 USD |
| 2019-05-22 |
0.3202 USD |
5,284.7965 ZRX |
0.3390 USD |
0.2995 USD |
0.3390 USD |
0.2995 USD |
| 2019-05-21 |
0.3222 USD |
56,922.8678 ZRX |
0.3215 USD |
0.3126 USD |
0.3360 USD |
0.3330 USD |
| 2019-05-20 |
0.3227 USD |
83,382.1530 ZRX |
0.3386 USD |
0.3136 USD |
0.3386 USD |
0.3200 USD |
| 2019-05-19 |
0.3330 USD |
86,712.7920 ZRX |
0.3294 USD |
0.3247 USD |
0.3456 USD |
0.3370 USD |
| 2019-05-18 |
0.3248 USD |
35,650.7196 ZRX |
0.3150 USD |
0.3060 USD |
0.3354 USD |
0.3354 USD |
| 2019-05-17 |
0.3116 USD |
87,888.2606 ZRX |
0.3250 USD |
0.2893 USD |
0.3250 USD |
0.3103 USD |
| 2019-05-16 |
0.3457 USD |
101,938.7602 ZRX |
0.3647 USD |
0.3228 USD |
0.3779 USD |
0.3260 USD |
| 2019-05-15 |
0.3512 USD |
136,223.0110 ZRX |
0.3060 USD |
0.3060 USD |
0.3762 USD |
0.3647 USD |
| 2019-05-14 |
0.2956 USD |
55,329.3449 ZRX |
0.2812 USD |
0.2812 USD |
0.3060 USD |
0.3010 USD |
| 2019-05-13 |
0.2808 USD |
20,034.0115 ZRX |
0.2703 USD |
0.2703 USD |
0.2950 USD |
0.2751 USD |
| 2019-05-12 |
0.2853 USD |
484,980.3072 ZRX |
0.2951 USD |
0.2666 USD |
0.2973 USD |
0.2790 USD |
| 2019-05-11 |
0.2756 USD |
300,605.5122 ZRX |
0.2640 USD |
0.2621 USD |
0.3007 USD |
0.2951 USD |
| 2019-05-10 |
0.2602 USD |
42,610.1550 ZRX |
0.2560 USD |
0.2558 USD |
0.2719 USD |
0.2719 USD |
| 2019-05-09 |
0.2537 USD |
11,718.7043 ZRX |
0.2710 USD |
0.2506 USD |
0.2710 USD |
0.2506 USD |
| 2019-05-08 |
0.2600 USD |
3,959.0270 ZRX |
0.2590 USD |
0.2580 USD |
0.2670 USD |
0.2670 USD |
| 2019-05-07 |
0.2687 USD |
3,843.3392 ZRX |
0.2770 USD |
0.2627 USD |
0.2770 USD |
0.2645 USD |
| 2019-05-06 |
0.2696 USD |
473.1379 ZRX |
0.2623 USD |
0.2598 USD |
0.2793 USD |
0.2793 USD |
| 2019-05-05 |
0.2650 USD |
986.0763 ZRX |
0.2650 USD |
0.2650 USD |
0.2650 USD |
0.2650 USD |
| 2019-05-04 |
0.2691 USD |
9,762.7064 ZRX |
0.2750 USD |
0.2590 USD |
0.2760 USD |
0.2680 USD |
| 2019-05-03 |
0.2755 USD |
22.1094 ZRX |
0.2790 USD |
0.2720 USD |
0.2790 USD |
0.2720 USD |
| 2019-05-02 |
0.2704 USD |
1,673.0603 ZRX |
0.2700 USD |
0.2700 USD |
0.2710 USD |
0.2710 USD |
| 2019-05-01 |
0.2774 USD |
1,018.4052 ZRX |
0.2790 USD |
0.2730 USD |
0.2790 USD |
0.2730 USD |
| 2019-04-30 |
0.2722 USD |
1,274.8311 ZRX |
0.2700 USD |
0.2700 USD |
0.2790 USD |
0.2790 USD |
| 2019-04-29 |
0.2675 USD |
23,166.3466 ZRX |
0.2740 USD |
0.2650 USD |
0.2740 USD |
0.2650 USD |
| 2019-04-28 |
0.2746 USD |
16,821.3457 ZRX |
0.2810 USD |
0.2720 USD |
0.2810 USD |
0.2720 USD |
| 2019-04-27 |
0.2805 USD |
28,420.2743 ZRX |
0.2700 USD |
0.2700 USD |
0.2860 USD |
0.2820 USD |
| 2019-04-26 |
0.2608 USD |
46,678.7938 ZRX |
0.2670 USD |
0.2570 USD |
0.2680 USD |
0.2630 USD |
| 2019-04-25 |
0.2726 USD |
98,995.9642 ZRX |
0.2840 USD |
0.2630 USD |
0.2900 USD |
0.2700 USD |
| 2019-04-24 |
0.2883 USD |
13,783.5499 ZRX |
0.2990 USD |
0.2810 USD |
0.2990 USD |
0.2920 USD |
| 2019-04-23 |
0.3047 USD |
33,754.3647 ZRX |
0.3140 USD |
0.3030 USD |
0.3140 USD |
0.3030 USD |
| 2019-04-22 |
0.3125 USD |
4,233.9301 ZRX |
0.3140 USD |
0.3120 USD |
0.3160 USD |
0.3150 USD |
| 2019-04-21 |
0.3255 USD |
1,264.4392 ZRX |
0.3240 USD |
0.3240 USD |
0.3260 USD |
0.3260 USD |
| 2019-04-20 |
0.3242 USD |
9,881.4747 ZRX |
0.3290 USD |
0.3220 USD |
0.3290 USD |
0.3230 USD |
| 2019-04-19 |
0.3268 USD |
8,087.6546 ZRX |
0.3280 USD |
0.3260 USD |
0.3280 USD |
0.3260 USD |
| 2019-04-18 |
0.3334 USD |
9,483.1361 ZRX |
0.3330 USD |
0.3320 USD |
0.3360 USD |
0.3350 USD |
| 2019-04-17 |
0.3241 USD |
4,723.6414 ZRX |
0.3250 USD |
0.3220 USD |
0.3280 USD |
0.3280 USD |
| 2019-04-16 |
0.3216 USD |
3,662.4859 ZRX |
0.3120 USD |
0.3120 USD |
0.3230 USD |
0.3230 USD |
| 2019-04-15 |
0.3188 USD |
14,942.0097 ZRX |
0.3260 USD |
0.3020 USD |
0.3360 USD |
0.3090 USD |
| 2019-04-14 |
0.3227 USD |
12,050.8011 ZRX |
0.3090 USD |
0.3090 USD |
0.3250 USD |
0.3250 USD |
| 2019-04-13 |
0.3207 USD |
13,673.4761 ZRX |
0.3190 USD |
0.3160 USD |
0.3230 USD |
0.3160 USD |
| 2019-04-12 |
0.3199 USD |
6,571.1762 ZRX |
0.3170 USD |
0.3040 USD |
0.3260 USD |
0.3230 USD |
| 2019-04-11 |
0.3205 USD |
41,400.0473 ZRX |
0.3510 USD |
0.3070 USD |
0.3510 USD |
0.3200 USD |
| 2019-04-10 |
0.3498 USD |
10,984.3813 ZRX |
0.3540 USD |
0.3470 USD |
0.3560 USD |
0.3500 USD |
| 2019-04-09 |
0.3585 USD |
7,217.8766 ZRX |
0.3610 USD |
0.3430 USD |
0.3660 USD |
0.3630 USD |
| 2019-04-08 |
0.3507 USD |
14,196.1861 ZRX |
0.3570 USD |
0.3410 USD |
0.3620 USD |
0.3460 USD |
| 2019-04-07 |
0.3617 USD |
5,298.6566 ZRX |
0.3650 USD |
0.3530 USD |
0.3690 USD |
0.3530 USD |
| 2019-04-06 |
0.3594 USD |
16,006.7581 ZRX |
0.3600 USD |
0.3480 USD |
0.3640 USD |
0.3480 USD |
| 2019-04-05 |
0.3552 USD |
13,208.5653 ZRX |
0.3400 USD |
0.3400 USD |
0.3630 USD |
0.3590 USD |
| 2019-04-04 |
0.3454 USD |
20,693.2540 ZRX |
0.3510 USD |
0.3300 USD |
0.3590 USD |
0.3330 USD |