Identifier on Bittrex: ZRX-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-18 |
0.2582 USD |
2,787.0087 ZRX |
0.2592 USD |
0.2581 USD |
0.2592 USD |
0.2581 USD |
2023-02-17 |
0.2470 USD |
1,076.7025 ZRX |
0.2445 USD |
0.2445 USD |
0.2541 USD |
0.2541 USD |
2023-02-16 |
0.2541 USD |
9,516.1121 ZRX |
0.2542 USD |
0.2503 USD |
0.2561 USD |
0.2503 USD |
2023-02-15 |
0.2387 USD |
1,309.1283 ZRX |
0.2337 USD |
0.2337 USD |
0.2447 USD |
0.2447 USD |
2023-02-14 |
0.2273 USD |
9,054.0122 ZRX |
0.2253 USD |
0.2253 USD |
0.2305 USD |
0.2298 USD |
2023-02-13 |
0.2320 USD |
1,897.6778 ZRX |
0.2344 USD |
0.2292 USD |
0.2351 USD |
0.2292 USD |
2023-02-12 |
0.2387 USD |
129.0324 ZRX |
0.2380 USD |
0.2380 USD |
0.2390 USD |
0.2390 USD |
2023-02-11 |
0.2380 USD |
591.1441 ZRX |
0.2304 USD |
0.2304 USD |
0.2406 USD |
0.2406 USD |
2023-02-10 |
0.2304 USD |
8,903.6464 ZRX |
0.2278 USD |
0.2205 USD |
0.2352 USD |
0.2306 USD |
2023-02-09 |
0.2448 USD |
10,072.0500 ZRX |
0.2505 USD |
0.2317 USD |
0.2521 USD |
0.2321 USD |
2023-02-08 |
0.2577 USD |
7,316.7308 ZRX |
0.2596 USD |
0.2513 USD |
0.2610 USD |
0.2546 USD |
2023-02-07 |
0.2523 USD |
480.2005 ZRX |
0.2447 USD |
0.2447 USD |
0.2524 USD |
0.2510 USD |
2023-02-06 |
0.2524 USD |
1,452.2057 ZRX |
0.2517 USD |
0.2517 USD |
0.2528 USD |
0.2525 USD |
2023-02-05 |
0.2478 USD |
10,232.3886 ZRX |
0.2565 USD |
0.2428 USD |
0.2565 USD |
0.2467 USD |
2023-02-04 |
0.2677 USD |
17,321.1716 ZRX |
0.2578 USD |
0.2578 USD |
0.2976 USD |
0.2619 USD |
2023-02-03 |
0.2508 USD |
12,478.7844 ZRX |
0.2351 USD |
0.2351 USD |
0.2633 USD |
0.2532 USD |
2023-02-02 |
0.2365 USD |
3,777.0988 ZRX |
0.2360 USD |
0.2324 USD |
0.2400 USD |
0.2362 USD |
2023-02-01 |
0.2117 USD |
1,570.9005 ZRX |
0.2154 USD |
0.2102 USD |
0.2154 USD |
0.2102 USD |
2023-01-31 |
0.2172 USD |
7,038.4199 ZRX |
0.2164 USD |
0.2139 USD |
0.2294 USD |
0.2189 USD |
2023-01-30 |
0.2182 USD |
6,721.7745 ZRX |
0.2350 USD |
0.2113 USD |
0.2350 USD |
0.2113 USD |
2023-01-29 |
0.2313 USD |
2,023.8633 ZRX |
0.2313 USD |
0.2313 USD |
0.2313 USD |
0.2313 USD |
2023-01-28 |
0.2336 USD |
611.7506 ZRX |
0.2357 USD |
0.2316 USD |
0.2357 USD |
0.2316 USD |
2023-01-27 |
0.2343 USD |
3,858.9708 ZRX |
0.2283 USD |
0.2283 USD |
0.2432 USD |
0.2432 USD |
2023-01-26 |
0.2277 USD |
2,207.3168 ZRX |
0.2271 USD |
0.2261 USD |
0.2302 USD |
0.2261 USD |
2023-01-25 |
0.2163 USD |
4,369.9481 ZRX |
0.2136 USD |
0.2118 USD |
0.2237 USD |
0.2188 USD |
2023-01-24 |
0.2374 USD |
6,626.3474 ZRX |
0.2296 USD |
0.2296 USD |
0.2510 USD |
0.2342 USD |
2023-01-23 |
0.2268 USD |
663.0687 ZRX |
0.2280 USD |
0.2264 USD |
0.2280 USD |
0.2264 USD |
2023-01-22 |
0.2265 USD |
954.2257 ZRX |
0.2210 USD |
0.2210 USD |
0.2340 USD |
0.2309 USD |
2023-01-21 |
0.2214 USD |
6,313.6287 ZRX |
0.2234 USD |
0.2209 USD |
0.2262 USD |
0.2213 USD |
2023-01-20 |
0.2023 USD |
500.0000 ZRX |
0.2023 USD |
0.2023 USD |
0.2023 USD |
0.2023 USD |
2023-01-19 |
0.2023 USD |
3,593.5135 ZRX |
0.2000 USD |
0.2000 USD |
0.2103 USD |
0.2024 USD |
2023-01-18 |
0.2071 USD |
11,523.0182 ZRX |
0.2140 USD |
0.1950 USD |
0.2200 USD |
0.1992 USD |
2023-01-17 |
0.2084 USD |
7,952.8574 ZRX |
0.2094 USD |
0.2054 USD |
0.2102 USD |
0.2100 USD |
2023-01-16 |
0.2061 USD |
11,121.4343 ZRX |
0.2045 USD |
0.2008 USD |
0.2110 USD |
0.2039 USD |
2023-01-15 |
0.1988 USD |
5,683.6986 ZRX |
0.1997 USD |
0.1963 USD |
0.2031 USD |
0.2031 USD |
2023-01-14 |
0.2068 USD |
34,115.4952 ZRX |
0.1995 USD |
0.1977 USD |
0.2218 USD |
0.2052 USD |
2023-01-13 |
0.1832 USD |
1,543.3206 ZRX |
0.1819 USD |
0.1787 USD |
0.1990 USD |
0.1827 USD |
2023-01-12 |
0.1726 USD |
8,715.9299 ZRX |
0.1790 USD |
0.1679 USD |
0.1800 USD |
0.1750 USD |
2023-01-11 |
0.1709 USD |
1,487.5714 ZRX |
0.1719 USD |
0.1687 USD |
0.1733 USD |
0.1687 USD |
2023-01-10 |
0.1695 USD |
63.7407 ZRX |
0.1676 USD |
0.1676 USD |
0.1703 USD |
0.1703 USD |
2023-01-09 |
0.1710 USD |
9,157.1387 ZRX |
0.1686 USD |
0.1686 USD |
0.2142 USD |
0.2142 USD |
2023-01-08 |
0.1602 USD |
1,449.4500 ZRX |
0.1584 USD |
0.1584 USD |
0.1626 USD |
0.1626 USD |
2023-01-07 |
0.1588 USD |
321.1176 ZRX |
0.1576 USD |
0.1576 USD |
0.1590 USD |
0.1590 USD |
2023-01-06 |
0.1546 USD |
4,355.7355 ZRX |
0.1568 USD |
0.1525 USD |
0.1568 USD |
0.1550 USD |
2023-01-05 |
0.1574 USD |
2,397.6757 ZRX |
0.1592 USD |
0.1570 USD |
0.1592 USD |
0.1581 USD |
2023-01-04 |
0.1560 USD |
4,169.1119 ZRX |
0.1545 USD |
0.1539 USD |
0.1581 USD |
0.1581 USD |
2023-01-03 |
0.1541 USD |
8,564.0001 ZRX |
0.1541 USD |
0.1528 USD |
0.1541 USD |
0.1528 USD |
2023-01-02 |
0.1514 USD |
35,429.3622 ZRX |
0.1501 USD |
0.1501 USD |
0.1555 USD |
0.1555 USD |
2022-12-31 |
0.1502 USD |
119.5672 ZRX |
0.1502 USD |
0.1488 USD |
0.1506 USD |
0.1493 USD |
2022-12-30 |
0.1470 USD |
2,361.2827 ZRX |
0.1555 USD |
0.1464 USD |
0.1555 USD |
0.1464 USD |