Identifier on Crex24: ZER-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-13 |
0.1300 USD |
0.0200 ZER |
0.1300 USD |
0.1300 USD |
0.1300 USD |
0.1300 USD |
| 2019-08-11 |
0.0900 USD |
0.4400 ZER |
0.0500 USD |
0.0500 USD |
0.1300 USD |
0.1300 USD |
| 2019-08-09 |
0.1588 USD |
1.0200 ZER |
0.1588 USD |
0.0444 USD |
0.1588 USD |
0.1588 USD |
| 2019-08-08 |
0.1283 USD |
6.2538 ZER |
0.0867 USD |
0.0410 USD |
0.1700 USD |
0.1700 USD |
| 2019-08-07 |
0.0662 USD |
20.8066 ZER |
0.1000 USD |
0.0323 USD |
0.1000 USD |
0.0323 USD |
| 2019-08-06 |
0.0911 USD |
0.4800 ZER |
0.0322 USD |
0.0322 USD |
0.1500 USD |
0.1500 USD |
| 2019-08-05 |
0.1500 USD |
0.0100 ZER |
0.1500 USD |
0.1500 USD |
0.1500 USD |
0.1500 USD |
| 2019-08-03 |
0.1013 USD |
1.7900 ZER |
0.0320 USD |
0.0320 USD |
0.1706 USD |
0.1706 USD |
| 2019-07-30 |
0.1706 USD |
0.0100 ZER |
0.1706 USD |
0.1706 USD |
0.1706 USD |
0.1706 USD |
| 2019-07-28 |
0.0310 USD |
2.9900 ZER |
0.0310 USD |
0.0310 USD |
0.0310 USD |
0.0310 USD |
| 2019-07-27 |
0.1155 USD |
0.2199 ZER |
0.0310 USD |
0.0310 USD |
0.2000 USD |
0.2000 USD |
| 2019-07-26 |
0.1205 USD |
1.1889 ZER |
0.0410 USD |
0.0310 USD |
0.2050 USD |
0.2000 USD |
| 2019-07-25 |
0.0789 USD |
1.5785 ZER |
0.0789 USD |
0.0789 USD |
0.0789 USD |
0.0789 USD |
| 2019-07-23 |
0.0748 USD |
7.2939 ZER |
0.0746 USD |
0.0700 USD |
0.0750 USD |
0.0749 USD |
| 2019-07-22 |
0.0770 USD |
261.8663 ZER |
0.0790 USD |
0.0750 USD |
0.0790 USD |
0.0750 USD |
| 2019-07-21 |
0.2050 USD |
0.0100 ZER |
0.2050 USD |
0.2050 USD |
0.2050 USD |
0.2050 USD |
| 2019-07-20 |
0.1420 USD |
0.0300 ZER |
0.2050 USD |
0.0790 USD |
0.2050 USD |
0.0790 USD |
| 2019-07-19 |
0.2100 USD |
0.5696 ZER |
0.2100 USD |
0.0790 USD |
0.2100 USD |
0.2100 USD |
| 2019-07-18 |
0.2250 USD |
0.8294 ZER |
0.2300 USD |
0.0770 USD |
0.2300 USD |
0.2200 USD |
| 2019-07-17 |
0.0899 USD |
5.4590 ZER |
0.0900 USD |
0.0898 USD |
0.0969 USD |
0.0899 USD |
| 2019-07-16 |
0.1675 USD |
10.9906 ZER |
0.2380 USD |
0.0953 USD |
0.2380 USD |
0.0971 USD |
| 2019-07-15 |
0.1235 USD |
4.4488 ZER |
0.1500 USD |
0.0941 USD |
0.1500 USD |
0.0970 USD |
| 2019-07-14 |
0.1233 USD |
10.9492 ZER |
0.1500 USD |
0.0957 USD |
0.1500 USD |
0.0965 USD |
| 2019-07-11 |
0.1750 USD |
10.5097 ZER |
0.2000 USD |
0.0957 USD |
0.2000 USD |
0.1500 USD |
| 2019-07-07 |
0.0957 USD |
0.4000 ZER |
0.0957 USD |
0.0957 USD |
0.0957 USD |
0.0957 USD |
| 2019-07-06 |
0.0957 USD |
0.0100 ZER |
0.0957 USD |
0.0957 USD |
0.0957 USD |
0.0957 USD |
| 2019-07-01 |
0.2390 USD |
0.0200 ZER |
0.2390 USD |
0.2390 USD |
0.2390 USD |
0.2390 USD |
| 2019-06-30 |
0.1678 USD |
0.3998 ZER |
0.2400 USD |
0.0957 USD |
0.2400 USD |
0.0957 USD |
| 2019-06-29 |
0.2500 USD |
1.1988 ZER |
0.2500 USD |
0.2500 USD |
0.2500 USD |
0.2500 USD |
| 2019-06-28 |
0.0900 USD |
0.4500 ZER |
0.0900 USD |
0.0900 USD |
0.0900 USD |
0.0900 USD |
| 2019-06-26 |
0.2020 USD |
112.9316 ZER |
0.1741 USD |
0.1741 USD |
0.2300 USD |
0.2300 USD |
| 2019-06-25 |
0.1900 USD |
2.9298 ZER |
0.1900 USD |
0.1900 USD |
0.1900 USD |
0.1900 USD |
| 2019-06-24 |
0.1400 USD |
17.7828 ZER |
0.0900 USD |
0.0900 USD |
0.1900 USD |
0.1900 USD |
| 2019-06-23 |
0.1583 USD |
0.0200 ZER |
0.1583 USD |
0.1583 USD |
0.1583 USD |
0.1583 USD |
| 2019-06-22 |
0.1523 USD |
157.4023 ZER |
0.1450 USD |
0.1450 USD |
0.1900 USD |
0.1596 USD |
| 2019-06-21 |
0.1290 USD |
120.2918 ZER |
0.1200 USD |
0.1200 USD |
0.1380 USD |
0.1380 USD |
| 2019-06-20 |
0.0850 USD |
0.2899 ZER |
0.1300 USD |
0.0400 USD |
0.1300 USD |
0.0400 USD |
| 2019-06-19 |
0.0900 USD |
669.7800 ZER |
0.0800 USD |
0.0800 USD |
0.1050 USD |
0.1000 USD |
| 2019-06-18 |
0.0975 USD |
358.1272 ZER |
0.0950 USD |
0.0950 USD |
0.1000 USD |
0.1000 USD |
| 2019-06-16 |
0.1050 USD |
53.7762 ZER |
0.1050 USD |
0.1040 USD |
0.1050 USD |
0.1050 USD |
| 2019-06-15 |
0.1000 USD |
581.6823 ZER |
0.0950 USD |
0.0800 USD |
0.1050 USD |
0.1050 USD |
| 2019-06-14 |
0.0925 USD |
42.6987 ZER |
0.0950 USD |
0.0900 USD |
0.0950 USD |
0.0900 USD |
| 2019-06-13 |
0.1000 USD |
9.9900 ZER |
0.1000 USD |
0.1000 USD |
0.1000 USD |
0.1000 USD |
| 2019-06-12 |
0.1000 USD |
1.1099 ZER |
0.1000 USD |
0.0800 USD |
0.1000 USD |
0.1000 USD |
| 2019-06-11 |
0.0695 USD |
441.9780 ZER |
0.0290 USD |
0.0290 USD |
0.1100 USD |
0.1100 USD |
| 2019-06-10 |
0.1357 USD |
44.9750 ZER |
0.1357 USD |
0.1357 USD |
0.1357 USD |
0.1357 USD |
| 2019-06-02 |
0.0285 USD |
0.0100 ZER |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0285 USD |
| 2019-06-01 |
0.1073 USD |
130.5986 ZER |
0.1073 USD |
0.1073 USD |
0.1073 USD |
0.1073 USD |
| 2019-05-31 |
0.1119 USD |
92.7920 ZER |
0.1119 USD |
0.1119 USD |
0.1200 USD |
0.1120 USD |
| 2019-05-29 |
0.1120 USD |
1.0200 ZER |
0.1120 USD |
0.0260 USD |
0.1120 USD |
0.1120 USD |