Identifier on Yobit: zrx_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-06 |
0.3797 USD |
20.6573 ZRX |
0.3797 USD |
0.3601 USD |
0.3994 USD |
0.3994 USD |
| 2019-04-05 |
0.3421 USD |
20.4607 ZRX |
0.3421 USD |
0.3228 USD |
0.3613 USD |
0.3228 USD |
| 2019-04-04 |
0.3382 USD |
27.1581 ZRX |
0.3382 USD |
0.3217 USD |
0.3548 USD |
0.3217 USD |
| 2019-04-03 |
0.3947 USD |
40.5593 ZRX |
0.3947 USD |
0.3895 USD |
0.4000 USD |
0.4000 USD |
| 2019-04-02 |
0.3548 USD |
83.6843 ZRX |
0.3548 USD |
0.3428 USD |
0.3668 USD |
0.3668 USD |
| 2019-04-01 |
0.3365 USD |
20.4238 ZRX |
0.3365 USD |
0.3300 USD |
0.3430 USD |
0.3427 USD |
| 2019-03-31 |
0.3037 USD |
24.8776 ZRX |
0.3037 USD |
0.2904 USD |
0.3171 USD |
0.3171 USD |
| 2019-03-30 |
0.3044 USD |
86.0917 ZRX |
0.3044 USD |
0.2910 USD |
0.3178 USD |
0.2923 USD |
| 2019-03-29 |
0.2818 USD |
98.2227 ZRX |
0.2818 USD |
0.2816 USD |
0.2820 USD |
0.2816 USD |
| 2019-03-28 |
0.3076 USD |
13.0303 ZRX |
0.3076 USD |
0.3049 USD |
0.3102 USD |
0.3049 USD |
| 2019-03-27 |
0.3124 USD |
26.3958 ZRX |
0.3124 USD |
0.2948 USD |
0.3300 USD |
0.2948 USD |
| 2019-03-26 |
0.3124 USD |
44.9170 ZRX |
0.3124 USD |
0.2948 USD |
0.3300 USD |
0.2948 USD |
| 2019-03-25 |
0.3086 USD |
26.2696 ZRX |
0.3086 USD |
0.3024 USD |
0.3148 USD |
0.3148 USD |
| 2019-03-24 |
0.2913 USD |
69.6530 ZRX |
0.2913 USD |
0.2803 USD |
0.3024 USD |
0.3024 USD |
| 2019-03-23 |
0.2665 USD |
0.0000 ZRX |
0.2665 USD |
0.2665 USD |
0.2665 USD |
0.2665 USD |
| 2019-03-22 |
0.2665 USD |
1.0000 ZRX |
0.2665 USD |
0.2665 USD |
0.2665 USD |
0.2665 USD |
| 2019-03-21 |
0.2883 USD |
0.0000 ZRX |
0.2883 USD |
0.2883 USD |
0.2883 USD |
0.2883 USD |
| 2019-03-20 |
0.2883 USD |
0.4569 ZRX |
0.2883 USD |
0.2883 USD |
0.2883 USD |
0.2883 USD |
| 2019-03-19 |
0.2902 USD |
6.5423 ZRX |
0.2902 USD |
0.2902 USD |
0.2902 USD |
0.2902 USD |
| 2019-03-18 |
0.2675 USD |
1.5000 ZRX |
0.2675 USD |
0.2675 USD |
0.2675 USD |
0.2675 USD |
| 2019-03-17 |
0.2888 USD |
17.9142 ZRX |
0.2888 USD |
0.2788 USD |
0.2987 USD |
0.2987 USD |
| 2019-03-16 |
0.2788 USD |
0.9960 ZRX |
0.2788 USD |
0.2788 USD |
0.2788 USD |
0.2788 USD |
| 2019-03-15 |
0.2781 USD |
67.6735 ZRX |
0.2781 USD |
0.2665 USD |
0.2897 USD |
0.2897 USD |
| 2019-03-14 |
0.2676 USD |
1.0000 ZRX |
0.2676 USD |
0.2676 USD |
0.2676 USD |
0.2676 USD |
| 2019-03-13 |
0.2849 USD |
20.0000 ZRX |
0.2849 USD |
0.2849 USD |
0.2849 USD |
0.2849 USD |
| 2019-03-12 |
0.2750 USD |
62.9469 ZRX |
0.2750 USD |
0.2700 USD |
0.2799 USD |
0.2799 USD |
| 2019-03-11 |
0.2769 USD |
143.1980 ZRX |
0.2769 USD |
0.2700 USD |
0.2838 USD |
0.2700 USD |
| 2019-03-10 |
0.2602 USD |
1.0000 ZRX |
0.2602 USD |
0.2602 USD |
0.2602 USD |
0.2602 USD |
| 2019-03-09 |
0.2567 USD |
102.0562 ZRX |
0.2567 USD |
0.2500 USD |
0.2633 USD |
0.2561 USD |
| 2019-03-08 |
0.2694 USD |
0.0000 ZRX |
0.2694 USD |
0.2694 USD |
0.2694 USD |
0.2694 USD |
| 2019-03-07 |
0.2694 USD |
3.4543 ZRX |
0.2694 USD |
0.2694 USD |
0.2694 USD |
0.2694 USD |
| 2019-03-06 |
0.2560 USD |
78.8279 ZRX |
0.2560 USD |
0.2560 USD |
0.2560 USD |
0.2560 USD |
| 2019-03-05 |
0.2586 USD |
25.3378 ZRX |
0.2586 USD |
0.2560 USD |
0.2613 USD |
0.2560 USD |
| 2019-03-04 |
0.2656 USD |
21.0151 ZRX |
0.2656 USD |
0.2613 USD |
0.2699 USD |
0.2613 USD |
| 2019-03-03 |
0.2503 USD |
0.0000 ZRX |
0.2503 USD |
0.2503 USD |
0.2503 USD |
0.2503 USD |
| 2019-03-02 |
0.2644 USD |
2.3672 ZRX |
0.2644 USD |
0.2503 USD |
0.2785 USD |
0.2503 USD |
| 2019-03-01 |
0.2882 USD |
0.0000 ZRX |
0.2882 USD |
0.2882 USD |
0.2882 USD |
0.2882 USD |
| 2019-02-28 |
0.2552 USD |
39.0287 ZRX |
0.2552 USD |
0.2454 USD |
0.2650 USD |
0.2454 USD |
| 2019-02-27 |
0.2732 USD |
55.7124 ZRX |
0.2732 USD |
0.2512 USD |
0.2953 USD |
0.2688 USD |
| 2019-02-26 |
0.2503 USD |
817.3978 ZRX |
0.2503 USD |
0.2503 USD |
0.2503 USD |
0.2503 USD |
| 2019-02-25 |
0.2629 USD |
426.4517 ZRX |
0.2629 USD |
0.2460 USD |
0.2797 USD |
0.2460 USD |
| 2019-02-24 |
0.2758 USD |
6.2246 ZRX |
0.2758 USD |
0.2656 USD |
0.2859 USD |
0.2771 USD |
| 2019-02-23 |
0.2655 USD |
85.8995 ZRX |
0.2655 USD |
0.2654 USD |
0.2656 USD |
0.2656 USD |
| 2019-02-22 |
0.2784 USD |
37.0813 ZRX |
0.2784 USD |
0.2654 USD |
0.2914 USD |
0.2654 USD |
| 2019-02-21 |
0.2674 USD |
497.4653 ZRX |
0.2674 USD |
0.2670 USD |
0.2678 USD |
0.2670 USD |
| 2019-02-20 |
0.2723 USD |
0.0000 ZRX |
0.2723 USD |
0.2723 USD |
0.2723 USD |
0.2723 USD |
| 2019-02-19 |
0.2661 USD |
290.6563 ZRX |
0.2661 USD |
0.2600 USD |
0.2723 USD |
0.2723 USD |
| 2019-02-18 |
0.2669 USD |
25.3546 ZRX |
0.2669 USD |
0.2600 USD |
0.2738 USD |
0.2722 USD |
| 2019-02-17 |
0.2489 USD |
34.6622 ZRX |
0.2489 USD |
0.2482 USD |
0.2495 USD |
0.2482 USD |
| 2019-02-16 |
0.2472 USD |
8,419.5368 ZRX |
0.2472 USD |
0.2448 USD |
0.2497 USD |
0.2497 USD |