Identifier on Bibox: ZRX_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2089 USDT |
6,230,917.6100 ZRX |
0.2069 USDT |
0.1979 USDT |
0.2169 USDT |
0.2157 USDT |
| 2025-04-08 |
0.2134 USDT |
8,108,164.0180 ZRX |
0.2137 USDT |
0.2041 USDT |
0.2215 USDT |
0.2072 USDT |
| 2025-04-07 |
0.2096 USDT |
17,748,959.2700 ZRX |
0.2122 USDT |
0.1929 USDT |
0.2235 USDT |
0.2133 USDT |
| 2025-04-06 |
0.2313 USDT |
2,037,821.0860 ZRX |
0.2336 USDT |
0.2277 USDT |
0.2364 USDT |
0.2282 USDT |
| 2025-04-05 |
0.2337 USDT |
5,102,310.5450 ZRX |
0.2338 USDT |
0.2283 USDT |
0.2360 USDT |
0.2336 USDT |
| 2025-04-04 |
0.2310 USDT |
7,137,428.5290 ZRX |
0.2319 USDT |
0.2249 USDT |
0.2360 USDT |
0.2301 USDT |
| 2025-04-03 |
0.2357 USDT |
5,255,238.1620 ZRX |
0.2301 USDT |
0.2222 USDT |
0.2379 USDT |
0.2260 USDT |
| 2025-04-02 |
0.2463 USDT |
6,754,387.7500 ZRX |
0.2488 USDT |
0.2379 USDT |
0.2527 USDT |
0.2513 USDT |
| 2025-04-01 |
0.2468 USDT |
9,635,147.0240 ZRX |
0.2423 USDT |
0.2406 USDT |
0.2536 USDT |
0.2502 USDT |
| 2025-03-31 |
0.2422 USDT |
7,143,068.0290 ZRX |
0.2448 USDT |
0.2345 USDT |
0.2486 USDT |
0.2439 USDT |
| 2025-03-30 |
0.2443 USDT |
9,591,415.6510 ZRX |
0.2435 USDT |
0.2402 USDT |
0.2576 USDT |
0.2450 USDT |
| 2025-03-29 |
0.2616 USDT |
72,449.3670 ZRX |
0.2584 USDT |
0.2561 USDT |
0.2584 USDT |
0.2567 USDT |
| 2025-03-28 |
0.2725 USDT |
4,533,670.8970 ZRX |
0.2769 USDT |
0.2587 USDT |
0.2789 USDT |
0.2600 USDT |
| 2025-03-27 |
0.2766 USDT |
5,458,793.7270 ZRX |
0.2765 USDT |
0.2724 USDT |
0.2830 USDT |
0.2766 USDT |
| 2025-03-26 |
0.2842 USDT |
301,442.7410 ZRX |
0.2835 USDT |
0.2788 USDT |
0.2838 USDT |
0.2789 USDT |
| 2025-03-25 |
0.2876 USDT |
5,152,592.1780 ZRX |
0.2917 USDT |
0.2799 USDT |
0.2918 USDT |
0.2835 USDT |
| 2025-03-24 |
0.2763 USDT |
20,265,172.6630 ZRX |
0.2608 USDT |
0.2569 USDT |
0.3604 USDT |
0.2917 USDT |
| 2025-03-23 |
0.2626 USDT |
6,603,040.2440 ZRX |
0.2643 USDT |
0.2567 USDT |
0.2671 USDT |
0.2608 USDT |
| 2025-03-22 |
0.2581 USDT |
1,475,793.6450 ZRX |
0.2567 USDT |
0.2567 USDT |
0.2671 USDT |
0.2644 USDT |
| 2025-03-21 |
0.2623 USDT |
14,006,075.6350 ZRX |
0.2679 USDT |
0.2542 USDT |
0.2690 USDT |
0.2600 USDT |
| 2025-03-20 |
0.2671 USDT |
6,475,734.5870 ZRX |
0.2680 USDT |
0.2629 USDT |
0.2742 USDT |
0.2633 USDT |
| 2025-03-19 |
0.2640 USDT |
13,156,487.7100 ZRX |
0.2600 USDT |
0.2588 USDT |
0.2691 USDT |
0.2680 USDT |
| 2025-03-18 |
0.2607 USDT |
8,297,447.3120 ZRX |
0.2616 USDT |
0.2499 USDT |
0.2629 USDT |
0.2597 USDT |
| 2025-03-17 |
0.2468 USDT |
5,212,699.1740 ZRX |
0.2418 USDT |
0.2416 USDT |
0.2608 USDT |
0.2526 USDT |
| 2025-03-16 |
0.2535 USDT |
6,291,484.7050 ZRX |
0.2550 USDT |
0.2446 USDT |
0.2570 USDT |
0.2467 USDT |
| 2025-03-15 |
0.2532 USDT |
5,750,989.5780 ZRX |
0.2515 USDT |
0.2484 USDT |
0.2586 USDT |
0.2549 USDT |
| 2025-03-14 |
0.2410 USDT |
4,409,106.1260 ZRX |
0.2423 USDT |
0.2401 USDT |
0.2528 USDT |
0.2511 USDT |
| 2025-03-13 |
0.2440 USDT |
15,480,091.8380 ZRX |
0.2456 USDT |
0.2343 USDT |
0.2502 USDT |
0.2423 USDT |
| 2025-03-12 |
0.2410 USDT |
20,729,720.6130 ZRX |
0.2401 USDT |
0.2327 USDT |
0.2518 USDT |
0.2454 USDT |
| 2025-03-11 |
0.2336 USDT |
10,996,584.5500 ZRX |
0.2303 USDT |
0.2155 USDT |
0.2421 USDT |
0.2352 USDT |
| 2025-03-10 |
0.2360 USDT |
17,459,194.8210 ZRX |
0.2416 USDT |
0.2258 USDT |
0.2582 USDT |
0.2303 USDT |
| 2025-03-09 |
0.2646 USDT |
4,640,327.9060 ZRX |
0.2689 USDT |
0.2544 USDT |
0.2702 USDT |
0.2559 USDT |
| 2025-03-08 |
0.2719 USDT |
6,957,774.1790 ZRX |
0.2749 USDT |
0.2641 USDT |
0.2759 USDT |
0.2689 USDT |
| 2025-03-07 |
0.2733 USDT |
12,235,819.1890 ZRX |
0.2749 USDT |
0.2597 USDT |
0.2859 USDT |
0.2826 USDT |
| 2025-03-06 |
0.2831 USDT |
9,706,233.9480 ZRX |
0.2845 USDT |
0.2697 USDT |
0.2926 USDT |
0.2715 USDT |
| 2025-03-05 |
0.2720 USDT |
13,124,038.7550 ZRX |
0.2733 USDT |
0.2690 USDT |
0.2843 USDT |
0.2770 USDT |
| 2025-03-04 |
0.2692 USDT |
21,159,562.9750 ZRX |
0.2718 USDT |
0.2526 USDT |
0.2753 USDT |
0.2612 USDT |
| 2025-03-03 |
0.3089 USDT |
9,717,838.6870 ZRX |
0.3182 USDT |
0.2699 USDT |
0.3197 USDT |
0.2714 USDT |
| 2025-03-02 |
0.3043 USDT |
19,818,763.5580 ZRX |
0.2904 USDT |
0.2852 USDT |
0.3360 USDT |
0.3182 USDT |
| 2025-03-01 |
0.2953 USDT |
4,553,460.1780 ZRX |
0.2993 USDT |
0.2838 USDT |
0.3045 USDT |
0.2856 USDT |
| 2025-02-28 |
0.2978 USDT |
21,115,284.8000 ZRX |
0.2963 USDT |
0.2691 USDT |
0.3048 USDT |
0.2992 USDT |
| 2025-02-27 |
0.2913 USDT |
4,823,919.2620 ZRX |
0.2910 USDT |
0.2868 USDT |
0.2996 USDT |
0.2960 USDT |
| 2025-02-26 |
0.2878 USDT |
2,412,878.0890 ZRX |
0.2934 USDT |
0.2894 USDT |
0.2985 USDT |
0.2963 USDT |
| 2025-02-25 |
0.2932 USDT |
38,655,151.6640 ZRX |
0.2929 USDT |
0.2707 USDT |
0.3073 USDT |
0.2934 USDT |
| 2025-02-24 |
0.3212 USDT |
2,084,190.9250 ZRX |
0.3242 USDT |
0.3080 USDT |
0.3261 USDT |
0.3124 USDT |
| 2025-02-23 |
0.3250 USDT |
5,767,223.8110 ZRX |
0.3258 USDT |
0.3192 USDT |
0.3345 USDT |
0.3242 USDT |
| 2025-02-22 |
0.3196 USDT |
8,860,858.3950 ZRX |
0.3133 USDT |
0.3097 USDT |
0.3375 USDT |
0.3258 USDT |
| 2025-02-21 |
0.3295 USDT |
11,343,850.8860 ZRX |
0.3295 USDT |
0.3090 USDT |
0.3784 USDT |
0.3149 USDT |
| 2025-02-20 |
0.3223 USDT |
12,914,809.5560 ZRX |
0.3153 USDT |
0.3139 USDT |
0.3360 USDT |
0.3293 USDT |
| 2025-02-19 |
0.3113 USDT |
2,279,422.0780 ZRX |
0.3134 USDT |
0.3080 USDT |
0.3191 USDT |
0.3181 USDT |