Identifier on Bittrex: ZRX-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-11 |
0.2591 USD |
5,572.8642 ZRX |
0.2677 USD |
0.2375 USD |
0.2810 USD |
0.2810 USD |
2023-04-10 |
0.2624 USD |
7,716.2859 ZRX |
0.2697 USD |
0.2431 USD |
0.2713 USD |
0.2431 USD |
2023-04-09 |
0.2704 USD |
1,753.8054 ZRX |
0.2639 USD |
0.2620 USD |
0.2777 USD |
0.2738 USD |
2023-04-08 |
0.2698 USD |
10,351.5500 ZRX |
0.2770 USD |
0.2599 USD |
0.2823 USD |
0.2639 USD |
2023-04-07 |
0.2825 USD |
38,791.5869 ZRX |
0.2820 USD |
0.2622 USD |
0.3084 USD |
0.2673 USD |
2023-04-06 |
0.3007 USD |
37,464.0015 ZRX |
0.3157 USD |
0.2778 USD |
0.3157 USD |
0.2855 USD |
2023-04-05 |
0.3557 USD |
34,528.8786 ZRX |
0.3473 USD |
0.3181 USD |
0.3829 USD |
0.3330 USD |
2023-04-04 |
0.3316 USD |
70,595.0471 ZRX |
0.2898 USD |
0.2375 USD |
0.3592 USD |
0.3450 USD |
2023-04-03 |
0.2840 USD |
30,840.1308 ZRX |
0.2878 USD |
0.2646 USD |
0.2926 USD |
0.2926 USD |
2023-04-02 |
0.2966 USD |
12,937.6774 ZRX |
0.3305 USD |
0.2695 USD |
0.3306 USD |
0.2818 USD |
2023-04-01 |
0.3279 USD |
139,787.3865 ZRX |
0.2955 USD |
0.2726 USD |
0.3647 USD |
0.3069 USD |
2023-03-31 |
0.2520 USD |
10,011.5153 ZRX |
0.2354 USD |
0.2354 USD |
0.2684 USD |
0.2616 USD |
2023-03-30 |
0.2356 USD |
1,504.6125 ZRX |
0.2366 USD |
0.2344 USD |
0.2366 USD |
0.2344 USD |
2023-03-29 |
0.2334 USD |
2,671.1770 ZRX |
0.2260 USD |
0.2260 USD |
0.2379 USD |
0.2379 USD |
2023-03-27 |
0.2146 USD |
25.8189 ZRX |
0.2146 USD |
0.2146 USD |
0.2146 USD |
0.2146 USD |
2023-03-26 |
0.2310 USD |
554.7192 ZRX |
0.2312 USD |
0.2283 USD |
0.2312 USD |
0.2283 USD |
2023-03-25 |
0.2273 USD |
2,072.8640 ZRX |
0.2309 USD |
0.2255 USD |
0.2309 USD |
0.2266 USD |
2023-03-24 |
0.2290 USD |
1,181.6333 ZRX |
0.2285 USD |
0.2285 USD |
0.2293 USD |
0.2293 USD |
2023-03-23 |
0.2265 USD |
1,508.7427 ZRX |
0.2250 USD |
0.2229 USD |
0.2301 USD |
0.2301 USD |
2023-03-22 |
0.2305 USD |
1,699.8688 ZRX |
0.2344 USD |
0.2300 USD |
0.2344 USD |
0.2327 USD |
2023-03-21 |
0.2529 USD |
31,633.6849 ZRX |
0.2383 USD |
0.2253 USD |
0.2904 USD |
0.2253 USD |
2023-03-19 |
0.2353 USD |
279.6617 ZRX |
0.2352 USD |
0.2215 USD |
0.2402 USD |
0.2402 USD |
2023-03-18 |
0.2411 USD |
196.6305 ZRX |
0.2432 USD |
0.2351 USD |
0.2432 USD |
0.2351 USD |
2023-03-17 |
0.2234 USD |
3,695.0748 ZRX |
0.2218 USD |
0.2217 USD |
0.2285 USD |
0.2285 USD |
2023-03-16 |
0.2187 USD |
226.0000 ZRX |
0.2176 USD |
0.2176 USD |
0.2193 USD |
0.2193 USD |
2023-03-15 |
0.2174 USD |
10,029.1111 ZRX |
0.2301 USD |
0.2051 USD |
0.2322 USD |
0.2170 USD |
2023-03-14 |
0.2288 USD |
1,199.0539 ZRX |
0.2257 USD |
0.2257 USD |
0.2399 USD |
0.2399 USD |
2023-03-13 |
0.2226 USD |
1,008.2974 ZRX |
0.2200 USD |
0.2200 USD |
0.2231 USD |
0.2231 USD |
2023-03-12 |
0.2030 USD |
218.8414 ZRX |
0.2030 USD |
0.2030 USD |
0.2030 USD |
0.2030 USD |
2023-03-11 |
0.2008 USD |
3,052.2778 ZRX |
0.2044 USD |
0.1957 USD |
0.2099 USD |
0.1977 USD |
2023-03-10 |
0.1959 USD |
2,982.0109 ZRX |
0.1957 USD |
0.1914 USD |
0.1991 USD |
0.1952 USD |
2023-03-09 |
0.1986 USD |
1,014.1474 ZRX |
0.2089 USD |
0.1959 USD |
0.2089 USD |
0.1959 USD |
2023-03-08 |
0.2242 USD |
504.5890 ZRX |
0.2222 USD |
0.2222 USD |
0.2265 USD |
0.2265 USD |
2023-03-07 |
0.2309 USD |
1,679.6466 ZRX |
0.2297 USD |
0.2297 USD |
0.2317 USD |
0.2310 USD |
2023-03-06 |
0.2342 USD |
85.3935 ZRX |
0.2342 USD |
0.2342 USD |
0.2342 USD |
0.2342 USD |
2023-03-05 |
0.2394 USD |
2,345.6041 ZRX |
0.2382 USD |
0.2382 USD |
0.2412 USD |
0.2411 USD |
2023-03-04 |
0.2487 USD |
527.2972 ZRX |
0.2526 USD |
0.2482 USD |
0.2526 USD |
0.2482 USD |
2023-03-03 |
0.2547 USD |
3,338.8149 ZRX |
0.2737 USD |
0.2455 USD |
0.2737 USD |
0.2491 USD |
2023-03-02 |
0.2910 USD |
2,658.6213 ZRX |
0.3065 USD |
0.2816 USD |
0.3065 USD |
0.2816 USD |
2023-03-01 |
0.3036 USD |
53,229.3294 ZRX |
0.2547 USD |
0.2547 USD |
0.3203 USD |
0.3147 USD |
2023-02-28 |
0.2620 USD |
7,894.3431 ZRX |
0.2595 USD |
0.2577 USD |
0.2664 USD |
0.2613 USD |
2023-02-27 |
0.2731 USD |
213.8968 ZRX |
0.2731 USD |
0.2731 USD |
0.2731 USD |
0.2731 USD |
2023-02-26 |
0.2640 USD |
142.8132 ZRX |
0.2647 USD |
0.2600 USD |
0.2647 USD |
0.2600 USD |
2023-02-25 |
0.2865 USD |
19,892.1750 ZRX |
0.2755 USD |
0.2598 USD |
0.2963 USD |
0.2598 USD |
2023-02-24 |
0.2753 USD |
2,602.1171 ZRX |
0.2854 USD |
0.2477 USD |
0.2854 USD |
0.2477 USD |
2023-02-23 |
0.2830 USD |
10,893.7250 ZRX |
0.2718 USD |
0.2718 USD |
0.2896 USD |
0.2817 USD |
2023-02-22 |
0.2544 USD |
505.6450 ZRX |
0.2566 USD |
0.2542 USD |
0.2566 USD |
0.2542 USD |
2023-02-21 |
0.2646 USD |
454.0102 ZRX |
0.2713 USD |
0.2644 USD |
0.2713 USD |
0.2644 USD |
2023-02-20 |
0.2719 USD |
8,154.3277 ZRX |
0.2587 USD |
0.2204 USD |
0.2808 USD |
0.2753 USD |
2023-02-19 |
0.2522 USD |
996.6180 ZRX |
0.2588 USD |
0.2496 USD |
0.2588 USD |
0.2522 USD |