Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-03 |
0.3718 USD |
83,859.2901 ZRX |
0.3770 USD |
0.3370 USD |
0.3920 USD |
0.3570 USD |
| 2019-04-02 |
0.3571 USD |
116,861.9165 ZRX |
0.3330 USD |
0.3200 USD |
0.3840 USD |
0.3840 USD |
| 2019-04-01 |
0.3354 USD |
35,184.4771 ZRX |
0.3230 USD |
0.3230 USD |
0.3400 USD |
0.3320 USD |
| 2019-03-31 |
0.3185 USD |
6,450.4591 ZRX |
0.3110 USD |
0.3110 USD |
0.3250 USD |
0.3250 USD |
| 2019-03-30 |
0.3180 USD |
12,145.2143 ZRX |
0.3110 USD |
0.3030 USD |
0.3230 USD |
0.3090 USD |
| 2019-03-29 |
0.3042 USD |
14,360.0652 ZRX |
0.3000 USD |
0.3000 USD |
0.3080 USD |
0.3040 USD |
| 2019-03-28 |
0.2661 USD |
28,077.2718 ZRX |
0.2980 USD |
0.2280 USD |
0.3020 USD |
0.3020 USD |
| 2019-03-27 |
0.3005 USD |
12,077.2806 ZRX |
0.2900 USD |
0.2900 USD |
0.3070 USD |
0.3000 USD |
| 2019-03-26 |
0.2856 USD |
42,845.0524 ZRX |
0.2750 USD |
0.2740 USD |
0.2990 USD |
0.2870 USD |
| 2019-03-25 |
0.2837 USD |
48,303.4751 ZRX |
0.2850 USD |
0.2680 USD |
0.3020 USD |
0.2760 USD |
| 2019-03-24 |
0.2852 USD |
47,670.7255 ZRX |
0.2670 USD |
0.2670 USD |
0.2950 USD |
0.2900 USD |
| 2019-03-23 |
0.2711 USD |
66,603.3923 ZRX |
0.2700 USD |
0.2660 USD |
0.2750 USD |
0.2680 USD |
| 2019-03-22 |
0.2663 USD |
8,671.0701 ZRX |
0.2580 USD |
0.2580 USD |
0.2710 USD |
0.2710 USD |
| 2019-03-21 |
0.2581 USD |
114,713.4323 ZRX |
0.2680 USD |
0.2520 USD |
0.2730 USD |
0.2610 USD |
| 2019-03-20 |
0.2677 USD |
15,690.5286 ZRX |
0.2660 USD |
0.2660 USD |
0.2690 USD |
0.2660 USD |
| 2019-03-19 |
0.2649 USD |
12,264.9792 ZRX |
0.2620 USD |
0.2620 USD |
0.2680 USD |
0.2650 USD |
| 2019-03-18 |
0.2591 USD |
15,375.1115 ZRX |
0.2660 USD |
0.2570 USD |
0.2660 USD |
0.2590 USD |
| 2019-03-17 |
0.2646 USD |
19,026.9284 ZRX |
0.2640 USD |
0.2610 USD |
0.2670 USD |
0.2640 USD |
| 2019-03-16 |
0.2692 USD |
107,479.1898 ZRX |
0.2700 USD |
0.2660 USD |
0.2740 USD |
0.2690 USD |
| 2019-03-15 |
0.2717 USD |
4,245.9882 ZRX |
0.2680 USD |
0.2680 USD |
0.2740 USD |
0.2680 USD |
| 2019-03-14 |
0.2628 USD |
30,045.9023 ZRX |
0.2670 USD |
0.2560 USD |
0.2670 USD |
0.2620 USD |
| 2019-03-13 |
0.2702 USD |
41,454.4339 ZRX |
0.2730 USD |
0.2620 USD |
0.2790 USD |
0.2640 USD |
| 2019-03-12 |
0.2692 USD |
27,247.7305 ZRX |
0.2540 USD |
0.2530 USD |
0.2740 USD |
0.2700 USD |
| 2019-03-11 |
0.2585 USD |
88,415.6797 ZRX |
0.2720 USD |
0.2510 USD |
0.2730 USD |
0.2510 USD |
| 2019-03-10 |
0.2607 USD |
8,611.0731 ZRX |
0.2510 USD |
0.2510 USD |
0.2810 USD |
0.2670 USD |
| 2019-03-09 |
0.2476 USD |
11,389.9708 ZRX |
0.2370 USD |
0.2370 USD |
0.2550 USD |
0.2530 USD |
| 2019-03-08 |
0.2387 USD |
11,263.5011 ZRX |
0.2380 USD |
0.2340 USD |
0.2430 USD |
0.2370 USD |
| 2019-03-07 |
0.2390 USD |
18,989.2241 ZRX |
0.2420 USD |
0.2370 USD |
0.2460 USD |
0.2380 USD |
| 2019-03-06 |
0.2373 USD |
19,279.0122 ZRX |
0.2370 USD |
0.2330 USD |
0.2430 USD |
0.2430 USD |
| 2019-03-05 |
0.2275 USD |
17,388.4935 ZRX |
0.2220 USD |
0.2220 USD |
0.2390 USD |
0.2350 USD |
| 2019-03-04 |
0.2352 USD |
150,969.5978 ZRX |
0.2390 USD |
0.2180 USD |
0.2390 USD |
0.2260 USD |
| 2019-03-03 |
0.2396 USD |
22,315.6939 ZRX |
0.2420 USD |
0.2390 USD |
0.2430 USD |
0.2390 USD |
| 2019-03-02 |
0.2442 USD |
13,279.5968 ZRX |
0.2480 USD |
0.2410 USD |
0.2480 USD |
0.2410 USD |
| 2019-02-28 |
0.2439 USD |
1,597.5809 ZRX |
0.2320 USD |
0.2320 USD |
0.2510 USD |
0.2510 USD |
| 2019-02-27 |
0.2585 USD |
36,851.2488 ZRX |
0.2420 USD |
0.2420 USD |
0.2730 USD |
0.2510 USD |
| 2019-02-26 |
0.2419 USD |
36,985.2022 ZRX |
0.2350 USD |
0.2330 USD |
0.2480 USD |
0.2480 USD |
| 2019-02-25 |
0.2358 USD |
54,971.6736 ZRX |
0.2320 USD |
0.2310 USD |
0.2490 USD |
0.2380 USD |
| 2019-02-24 |
0.2473 USD |
61,491.7573 ZRX |
0.2550 USD |
0.2260 USD |
0.2630 USD |
0.2320 USD |
| 2019-02-23 |
0.2509 USD |
31,200.7885 ZRX |
0.2490 USD |
0.2470 USD |
0.2570 USD |
0.2530 USD |
| 2019-02-22 |
0.2453 USD |
563.4934 ZRX |
0.2470 USD |
0.2420 USD |
0.2470 USD |
0.2470 USD |
| 2019-02-21 |
0.2481 USD |
17,130.5694 ZRX |
0.2520 USD |
0.2450 USD |
0.2520 USD |
0.2480 USD |
| 2019-02-20 |
0.2504 USD |
12,589.3293 ZRX |
0.2470 USD |
0.2470 USD |
0.2540 USD |
0.2540 USD |
| 2019-02-19 |
0.2475 USD |
16,606.0180 ZRX |
0.2580 USD |
0.2440 USD |
0.2580 USD |
0.2490 USD |
| 2019-02-18 |
0.2488 USD |
15,888.3123 ZRX |
0.2390 USD |
0.2390 USD |
0.2800 USD |
0.2540 USD |
| 2019-02-17 |
0.2363 USD |
16,931.7807 ZRX |
0.2290 USD |
0.2270 USD |
0.2400 USD |
0.2390 USD |
| 2019-02-16 |
0.2302 USD |
1,386.9993 ZRX |
0.2300 USD |
0.2300 USD |
0.2310 USD |
0.2300 USD |
| 2019-02-15 |
0.2360 USD |
890.8752 ZRX |
0.2250 USD |
0.2250 USD |
0.2550 USD |
0.2370 USD |
| 2019-02-14 |
0.2268 USD |
6,449.8117 ZRX |
0.2280 USD |
0.2260 USD |
0.2280 USD |
0.2280 USD |
| 2019-02-13 |
0.2314 USD |
7,305.9624 ZRX |
0.2330 USD |
0.2290 USD |
0.2570 USD |
0.2570 USD |
| 2019-02-12 |
0.2476 USD |
16,763.8680 ZRX |
0.2390 USD |
0.2330 USD |
0.2530 USD |
0.2330 USD |