Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2828 USD |
687.9820 ZRX |
0.2828 USD |
0.2826 USD |
0.2828 USD |
0.2826 USD |
| 2022-09-13 |
0.3096 USD |
2,648.7262 ZRX |
0.3153 USD |
0.3016 USD |
0.3252 USD |
0.3017 USD |
| 2022-09-12 |
0.3177 USD |
2,985.7354 ZRX |
0.3120 USD |
0.3092 USD |
0.3281 USD |
0.3281 USD |
| 2022-09-11 |
0.3135 USD |
3,086.6872 ZRX |
0.3092 USD |
0.3092 USD |
0.3148 USD |
0.3139 USD |
| 2022-09-10 |
0.3097 USD |
1,588.9218 ZRX |
0.3104 USD |
0.3080 USD |
0.3104 USD |
0.3097 USD |
| 2022-09-09 |
0.3032 USD |
8,175.1913 ZRX |
0.3035 USD |
0.3031 USD |
0.3090 USD |
0.3067 USD |
| 2022-09-08 |
0.2916 USD |
29,746.0107 ZRX |
0.2835 USD |
0.2835 USD |
0.2978 USD |
0.2978 USD |
| 2022-09-07 |
0.2728 USD |
2,331.7598 ZRX |
0.2732 USD |
0.2664 USD |
0.2864 USD |
0.2864 USD |
| 2022-09-06 |
0.2954 USD |
40,800.7226 ZRX |
0.3047 USD |
0.2741 USD |
0.3047 USD |
0.2747 USD |
| 2022-09-05 |
0.2953 USD |
11,100.0129 ZRX |
0.3008 USD |
0.2945 USD |
0.3008 USD |
0.2945 USD |
| 2022-09-04 |
0.2952 USD |
8.2743 ZRX |
0.2952 USD |
0.2952 USD |
0.2952 USD |
0.2952 USD |
| 2022-09-02 |
0.2954 USD |
13,484.3076 ZRX |
0.2950 USD |
0.2927 USD |
0.3028 USD |
0.2927 USD |
| 2022-09-01 |
0.2952 USD |
1,741.1500 ZRX |
0.2966 USD |
0.2926 USD |
0.2966 USD |
0.2926 USD |
| 2022-08-31 |
0.2987 USD |
145.0840 ZRX |
0.3000 USD |
0.2982 USD |
0.3000 USD |
0.2982 USD |
| 2022-08-30 |
0.2980 USD |
6.9000 ZRX |
0.2980 USD |
0.2980 USD |
0.2980 USD |
0.2980 USD |
| 2022-08-29 |
0.2919 USD |
8,723.8334 ZRX |
0.2884 USD |
0.2880 USD |
0.3015 USD |
0.3015 USD |
| 2022-08-28 |
0.2968 USD |
30,569.3378 ZRX |
0.2973 USD |
0.2946 USD |
0.3023 USD |
0.2983 USD |
| 2022-08-27 |
0.2936 USD |
18,886.6770 ZRX |
0.2921 USD |
0.2921 USD |
0.2941 USD |
0.2941 USD |
| 2022-08-26 |
0.3092 USD |
36,354.6392 ZRX |
0.3152 USD |
0.2968 USD |
0.3171 USD |
0.2968 USD |
| 2022-08-25 |
0.3182 USD |
9,186.9883 ZRX |
0.3183 USD |
0.3158 USD |
0.3183 USD |
0.3158 USD |
| 2022-08-24 |
0.3083 USD |
1,598.8143 ZRX |
0.3070 USD |
0.3070 USD |
0.3136 USD |
0.3136 USD |
| 2022-08-23 |
0.3083 USD |
1,481.2288 ZRX |
0.3093 USD |
0.3080 USD |
0.3093 USD |
0.3080 USD |
| 2022-08-22 |
0.3061 USD |
552.9056 ZRX |
0.3089 USD |
0.2948 USD |
0.3089 USD |
0.2948 USD |
| 2022-08-21 |
0.3045 USD |
953.4580 ZRX |
0.3040 USD |
0.3040 USD |
0.3048 USD |
0.3048 USD |
| 2022-08-20 |
0.3076 USD |
2,225.4195 ZRX |
0.3076 USD |
0.2947 USD |
0.3096 USD |
0.2947 USD |
| 2022-08-19 |
0.3136 USD |
3,081.5764 ZRX |
0.3250 USD |
0.3034 USD |
0.3250 USD |
0.3034 USD |
| 2022-08-18 |
0.3517 USD |
1,954.1969 ZRX |
0.3577 USD |
0.3485 USD |
0.3577 USD |
0.3486 USD |
| 2022-08-17 |
0.3575 USD |
2,382.4032 ZRX |
0.3628 USD |
0.3499 USD |
0.3711 USD |
0.3499 USD |
| 2022-08-16 |
0.3603 USD |
4,470.4557 ZRX |
0.3600 USD |
0.3600 USD |
0.3626 USD |
0.3609 USD |
| 2022-08-15 |
0.3831 USD |
137.5242 ZRX |
0.3839 USD |
0.3714 USD |
0.3839 USD |
0.3714 USD |
| 2022-08-14 |
0.3711 USD |
8,805.6035 ZRX |
0.3905 USD |
0.3710 USD |
0.3905 USD |
0.3710 USD |
| 2022-08-13 |
0.3881 USD |
169.4831 ZRX |
0.3822 USD |
0.3822 USD |
0.3920 USD |
0.3920 USD |
| 2022-08-12 |
0.3859 USD |
8,389.8333 ZRX |
0.3860 USD |
0.3850 USD |
0.3860 USD |
0.3850 USD |
| 2022-08-11 |
0.3775 USD |
1,877.8747 ZRX |
0.3758 USD |
0.3758 USD |
0.3941 USD |
0.3810 USD |
| 2022-08-10 |
0.3432 USD |
4,060.1450 ZRX |
0.3420 USD |
0.3400 USD |
0.3671 USD |
0.3638 USD |
| 2022-08-08 |
0.3675 USD |
549.8653 ZRX |
0.3594 USD |
0.3589 USD |
0.3681 USD |
0.3589 USD |
| 2022-08-07 |
0.3511 USD |
169.3864 ZRX |
0.3511 USD |
0.3511 USD |
0.3511 USD |
0.3511 USD |
| 2022-08-06 |
0.3592 USD |
59.2733 ZRX |
0.3592 USD |
0.3592 USD |
0.3592 USD |
0.3592 USD |
| 2022-08-05 |
0.3475 USD |
1,733.7455 ZRX |
0.3506 USD |
0.3460 USD |
0.3508 USD |
0.3460 USD |
| 2022-08-04 |
0.3490 USD |
96.0031 ZRX |
0.3490 USD |
0.3490 USD |
0.3490 USD |
0.3490 USD |
| 2022-08-03 |
0.3425 USD |
860.3442 ZRX |
0.3425 USD |
0.3425 USD |
0.3425 USD |
0.3425 USD |
| 2022-08-02 |
0.3413 USD |
2,550.0354 ZRX |
0.3374 USD |
0.3356 USD |
0.3477 USD |
0.3477 USD |
| 2022-08-01 |
0.3647 USD |
9,905.0354 ZRX |
0.3771 USD |
0.3636 USD |
0.3771 USD |
0.3636 USD |
| 2022-07-31 |
0.3767 USD |
8,821.4007 ZRX |
0.3491 USD |
0.3425 USD |
0.4120 USD |
0.3909 USD |
| 2022-07-30 |
0.3609 USD |
4,179.2661 ZRX |
0.3500 USD |
0.3500 USD |
0.3850 USD |
0.3655 USD |
| 2022-07-29 |
0.3393 USD |
1,885.3155 ZRX |
0.3363 USD |
0.3276 USD |
0.3453 USD |
0.3408 USD |
| 2022-07-28 |
0.3242 USD |
3,956.6693 ZRX |
0.3067 USD |
0.3067 USD |
0.3334 USD |
0.3296 USD |
| 2022-07-27 |
0.2860 USD |
6.9067 ZRX |
0.2860 USD |
0.2860 USD |
0.2860 USD |
0.2860 USD |
| 2022-07-26 |
0.2806 USD |
4,498.3078 ZRX |
0.2802 USD |
0.2791 USD |
0.2825 USD |
0.2809 USD |
| 2022-07-25 |
0.2998 USD |
320.2954 ZRX |
0.2998 USD |
0.2998 USD |
0.2998 USD |
0.2998 USD |