ZRX-INR - 0x INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
18-Oct-201922.3922.8322.4222.6322.632,07,44,38,656
17-Oct-201922.1323.3621.8522.4322.432,16,32,98,835
16-Oct-201922.7422.9419.7022.1422.143,04,53,12,235
15-Oct-201923.6124.6021.7822.7322.733,05,50,93,836
14-Oct-201920.7124.2820.5823.5823.584,45,35,78,556
13-Oct-201918.3620.9218.3020.7120.711,54,40,68,906
12-Oct-201918.3918.7918.0918.3618.3697,75,28,725
11-Oct-201919.3319.8818.3918.4018.401,42,86,02,617
10-Oct-201918.2119.6117.6819.3319.332,59,54,04,097
09-Oct-201918.5519.8917.7318.2118.212,90,18,40,816
08-Oct-201915.7218.6015.7518.5818.581,89,94,80,841
07-Oct-201915.1516.1415.0215.7115.7199,78,73,559
06-Oct-201915.6515.7715.0215.1515.1578,75,83,860
05-Oct-201915.6315.9415.2315.6515.6584,28,35,439
04-Oct-201915.0716.1514.7215.6415.641,09,32,08,689
03-Oct-201914.8215.2214.4215.0815.0882,50,17,110
02-Oct-201915.1015.6714.5214.8114.811,66,87,45,129
01-Oct-201914.4515.8314.3315.1015.101,16,49,30,103
30-Sep-201914.3114.7913.5414.4414.441,83,71,95,964
29-Sep-201914.9515.0814.0414.3214.321,04,45,22,404
28-Sep-201915.2315.5814.9014.9514.956,08,75,97,349
27-Sep-201915.6215.9415.0115.2415.241,72,14,43,871
26-Sep-201915.0916.6914.8515.6215.622,39,34,68,722
25-Sep-201913.6215.0913.5215.0815.081,63,27,89,047
24-Sep-201914.8616.5213.1513.6813.681,64,08,67,818
23-Sep-201916.9216.8814.8114.8514.851,10,84,59,405
22-Sep-201917.5218.3516.5516.9716.971,53,63,56,944
21-Sep-201916.6318.1415.9917.5417.541,76,40,89,372
20-Sep-201916.1918.4915.1916.6416.643,36,26,50,179
19-Sep-201913.7117.0213.4316.1416.142,28,29,46,341
18-Sep-201912.4614.3112.3513.7013.701,31,76,40,957
17-Sep-201911.7912.4611.7512.4712.4771,03,72,798
16-Sep-201911.7412.0211.5511.7911.7946,26,66,477
15-Sep-201911.7911.8211.6511.7311.7344,85,59,945
14-Sep-201911.4811.9711.4311.7911.7955,43,83,717
13-Sep-201911.4611.6011.2211.4811.4843,19,22,479
12-Sep-201911.2611.7511.1311.4711.4748,91,46,423
11-Sep-201911.5611.6211.2311.2711.2737,56,29,473
10-Sep-201911.7511.9411.4911.5611.5644,51,69,570
09-Sep-201911.6111.8011.4011.7511.7551,05,64,270
08-Sep-201911.7811.9111.5511.6011.6050,74,99,749
07-Sep-201911.2611.8111.0811.7811.7842,69,65,833
06-Sep-201911.4611.5811.0611.2611.2658,06,80,655
05-Sep-201911.8711.9311.4511.4611.4654,37,95,150
04-Sep-201912.3212.3511.8411.8711.8750,52,55,565
03-Sep-201912.3912.4712.0012.3412.3463,52,61,838
02-Sep-201911.5512.3711.5112.3712.3748,32,37,578
01-Sep-201911.6611.7011.2611.5511.5545,55,30,707
31-Aug-201911.7511.8711.5111.6511.6548,68,04,520
30-Aug-201911.0211.8110.9311.7511.7543,99,08,385
29-Aug-201911.4311.4610.8711.0211.0267,91,38,323
28-Aug-201912.3412.4211.3911.4211.4268,23,88,109
27-Aug-201912.8512.8612.1212.3412.3481,11,57,047
26-Aug-201912.8613.0612.7212.8512.8592,37,36,171
25-Aug-201913.3513.5512.6412.8512.8584,64,28,545
24-Aug-201913.3114.5713.2013.3513.351,74,72,34,899
23-Aug-201912.6914.7912.3313.3113.311,34,24,49,971
22-Aug-201912.2312.8811.9812.6912.6981,70,79,019
21-Aug-201912.0512.2911.5512.2312.2380,74,82,665
20-Aug-201912.5712.5811.9712.0512.0535,10,87,416
19-Aug-201912.4812.6712.3512.5712.5737,02,12,814
18-Aug-201912.2512.5812.0512.4812.4829,06,50,765
17-Aug-201912.4512.4512.0712.2612.2628,62,09,230
16-Aug-201912.4113.2912.1512.4412.4469,59,28,160
15-Aug-201911.6912.7011.2012.4012.4065,24,48,985
14-Aug-201912.9312.9311.6711.6811.6880,52,24,116
13-Aug-201913.4313.4612.6712.9212.9276,32,50,609
12-Aug-201913.7413.7613.4113.4113.4145,53,57,292
11-Aug-201913.6513.8713.6013.7513.7551,06,00,846
10-Aug-201913.3614.3813.3613.6513.6562,85,37,932
09-Aug-201913.3214.0612.8713.3613.3668,75,03,136
08-Aug-201914.0314.1113.1013.3213.3259,88,99,106
07-Aug-201914.1414.3513.9514.0314.0365,67,27,019
06-Aug-201915.2315.2314.0114.1414.1479,82,66,184
05-Aug-201914.8615.4814.8415.2215.2280,57,15,620
04-Aug-201915.0615.1514.7614.8514.8559,31,07,078
03-Aug-201915.0515.3115.0015.0715.0761,79,09,529
02-Aug-201915.2915.3414.8015.0415.0461,51,56,125
01-Aug-201915.4715.5315.0915.2815.2870,40,78,798
31-Jul-201915.4315.6915.1515.4815.4868,83,43,976
30-Jul-201915.3315.5315.0815.4315.4356,81,80,682
29-Jul-201915.6315.8115.2115.3315.3363,14,46,721
28-Jul-201915.3915.8715.0615.6415.6463,45,63,652
27-Jul-201916.1516.3815.1815.3815.3869,63,21,989
26-Jul-201916.1916.1715.7316.1516.1555,17,52,183
25-Jul-201915.6416.3415.6416.1816.1872,56,83,943
24-Jul-201915.4615.7914.9415.6315.6372,82,42,940
23-Jul-201916.2616.5315.4115.4615.4672,05,53,646
22-Jul-201916.8016.8415.8816.2616.2681,44,61,617
21-Jul-201917.0817.1016.3616.8016.8069,25,08,461
20-Jul-201916.2417.7316.1817.0717.0771,72,78,541
19-Jul-201916.4216.6715.8816.2416.2475,31,18,093
18-Jul-201915.6416.5615.1116.4116.4196,60,58,747
17-Jul-201914.9516.3714.3215.6415.641,16,76,60,506
16-Jul-201916.7718.1214.8514.9614.961,51,20,71,405
15-Jul-201915.2718.3014.2616.7916.791,88,21,74,514
14-Jul-201917.5917.6915.2815.2815.2892,91,56,845
13-Jul-201918.2618.4317.1217.5817.5876,15,76,466
12-Jul-201917.6318.6717.1718.2518.2594,92,29,224
11-Jul-201918.5018.5717.3117.6017.601,07,62,61,479
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...