Identifier on Bitstamp: zrxusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-24 |
0.2245 USD |
670.7880 ZRX |
0.2245 USD |
0.2245 USD |
0.2245 USD |
0.2245 USD |
2025-06-23 |
0.2082 USD |
1,117.8563 ZRX |
0.2082 USD |
0.2081 USD |
0.2082 USD |
0.2081 USD |
2025-06-22 |
0.2013 USD |
133,795.0709 ZRX |
0.2072 USD |
0.1957 USD |
0.2100 USD |
0.1974 USD |
2025-06-21 |
0.2100 USD |
50,154.6597 ZRX |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
2025-06-20 |
0.2258 USD |
500.0000 ZRX |
0.2258 USD |
0.2258 USD |
0.2258 USD |
0.2258 USD |
2025-06-19 |
0.2227 USD |
2,184.4796 ZRX |
0.2227 USD |
0.2227 USD |
0.2227 USD |
0.2227 USD |
2025-06-18 |
0.2201 USD |
51,808.9327 ZRX |
0.2200 USD |
0.2182 USD |
0.2228 USD |
0.2223 USD |
2025-06-17 |
0.2244 USD |
15,438.9821 ZRX |
0.2310 USD |
0.2200 USD |
0.2339 USD |
0.2228 USD |
2025-06-16 |
0.2312 USD |
6,203.9342 ZRX |
0.2309 USD |
0.2291 USD |
0.2379 USD |
0.2379 USD |
2025-06-15 |
0.2291 USD |
2,520.8932 ZRX |
0.2291 USD |
0.2291 USD |
0.2291 USD |
0.2291 USD |
2025-06-14 |
0.2290 USD |
2,543.7460 ZRX |
0.0000 USD |
0.2290 USD |
0.2295 USD |
0.2295 USD |
2025-06-13 |
0.2264 USD |
16,084.3811 ZRX |
0.2283 USD |
0.2217 USD |
0.2303 USD |
0.2295 USD |
2025-06-12 |
0.2437 USD |
9,440.9130 ZRX |
0.2450 USD |
0.2364 USD |
0.2514 USD |
0.2364 USD |
2025-06-11 |
0.2606 USD |
233.3748 ZRX |
0.2599 USD |
0.2599 USD |
0.2616 USD |
0.2599 USD |
2025-06-10 |
0.2411 USD |
2,120.1463 ZRX |
0.0000 USD |
0.2408 USD |
0.2446 USD |
0.2446 USD |
2025-06-09 |
0.2413 USD |
5,227.8867 ZRX |
0.2413 USD |
0.2408 USD |
0.2446 USD |
0.2446 USD |
2025-06-08 |
0.2391 USD |
41.8113 ZRX |
0.2391 USD |
0.2391 USD |
0.2391 USD |
0.2391 USD |
2025-06-07 |
0.2377 USD |
126.5580 ZRX |
0.2377 USD |
0.2377 USD |
0.2377 USD |
0.2377 USD |
2025-06-06 |
0.2314 USD |
16,021.2097 ZRX |
0.2294 USD |
0.2288 USD |
0.2384 USD |
0.2322 USD |
2025-06-05 |
0.2308 USD |
19,885.4996 ZRX |
0.2404 USD |
0.2243 USD |
0.2427 USD |
0.2267 USD |
2025-06-04 |
0.2465 USD |
3,231.2182 ZRX |
0.2475 USD |
0.2448 USD |
0.2475 USD |
0.2448 USD |
2025-06-03 |
0.2480 USD |
8,789.2678 ZRX |
0.2465 USD |
0.2448 USD |
0.2495 USD |
0.2495 USD |
2025-06-02 |
0.2421 USD |
1,587.5661 ZRX |
0.2404 USD |
0.2404 USD |
0.2424 USD |
0.2424 USD |
2025-06-01 |
0.2346 USD |
2,826.3497 ZRX |
0.2345 USD |
0.2319 USD |
0.2380 USD |
0.2357 USD |
2025-05-31 |
0.2330 USD |
4,664.6913 ZRX |
0.2276 USD |
0.2275 USD |
0.2362 USD |
0.2362 USD |
2025-05-30 |
0.2391 USD |
3,489.5981 ZRX |
0.2421 USD |
0.2371 USD |
0.2421 USD |
0.2387 USD |
2025-05-29 |
0.2594 USD |
4,149.3386 ZRX |
0.2609 USD |
0.2573 USD |
0.2655 USD |
0.2573 USD |
2025-05-28 |
0.2569 USD |
37,140.7436 ZRX |
0.2619 USD |
0.2531 USD |
0.2647 USD |
0.2563 USD |
2025-05-27 |
0.2673 USD |
39,739.3260 ZRX |
0.2642 USD |
0.2642 USD |
0.2691 USD |
0.2665 USD |
2025-05-26 |
0.2623 USD |
5,427.7716 ZRX |
0.2636 USD |
0.2587 USD |
0.2700 USD |
0.2700 USD |
2025-05-25 |
0.2540 USD |
13,149.6479 ZRX |
0.2574 USD |
0.2489 USD |
0.2599 USD |
0.2526 USD |
2025-05-24 |
0.2629 USD |
736,869.7689 ZRX |
0.2616 USD |
0.2610 USD |
0.2677 USD |
0.2627 USD |
2025-05-23 |
0.2751 USD |
367,306.7151 ZRX |
0.2892 USD |
0.2679 USD |
0.2909 USD |
0.2679 USD |
2025-05-22 |
0.2890 USD |
2,064.7570 ZRX |
0.2854 USD |
0.2854 USD |
0.2920 USD |
0.2909 USD |
2025-05-21 |
0.2776 USD |
2,406.3463 ZRX |
0.2778 USD |
0.2730 USD |
0.2782 USD |
0.2730 USD |
2025-05-20 |
0.2689 USD |
5,851.7464 ZRX |
0.2718 USD |
0.2659 USD |
0.2728 USD |
0.2728 USD |
2025-05-19 |
0.2654 USD |
18,795.5890 ZRX |
0.2624 USD |
0.2544 USD |
0.2684 USD |
0.2666 USD |
2025-05-18 |
0.2738 USD |
22,683.7073 ZRX |
0.2653 USD |
0.2653 USD |
0.2825 USD |
0.2738 USD |
2025-05-17 |
0.2682 USD |
15,041.3490 ZRX |
0.2713 USD |
0.2660 USD |
0.2713 USD |
0.2660 USD |
2025-05-16 |
0.2814 USD |
854.7250 ZRX |
0.2845 USD |
0.2747 USD |
0.2845 USD |
0.2747 USD |
2025-05-15 |
0.2879 USD |
15,242.4219 ZRX |
0.2960 USD |
0.2747 USD |
0.2960 USD |
0.2786 USD |
2025-05-14 |
0.3075 USD |
68,595.6311 ZRX |
0.3099 USD |
0.2910 USD |
0.3100 USD |
0.2944 USD |
2025-05-13 |
0.2969 USD |
9,322.3012 ZRX |
0.3057 USD |
0.2860 USD |
0.3061 USD |
0.3061 USD |
2025-05-12 |
0.3028 USD |
115,734.1516 ZRX |
0.3018 USD |
0.2961 USD |
0.3104 USD |
0.3002 USD |
2025-05-11 |
0.2963 USD |
4,708.7020 ZRX |
0.3066 USD |
0.2926 USD |
0.3089 USD |
0.3006 USD |
2025-05-10 |
0.2955 USD |
183,850.7278 ZRX |
0.2943 USD |
0.2928 USD |
0.3089 USD |
0.3089 USD |
2025-05-09 |
0.2922 USD |
279,935.9475 ZRX |
0.2811 USD |
0.2790 USD |
0.2975 USD |
0.2947 USD |
2025-05-08 |
0.2749 USD |
152,506.1932 ZRX |
0.2554 USD |
0.2544 USD |
0.2811 USD |
0.2790 USD |
2025-05-07 |
0.2532 USD |
34,479.9263 ZRX |
0.2479 USD |
0.2461 USD |
0.2654 USD |
0.2489 USD |
2025-05-06 |
0.2442 USD |
30,122.8553 ZRX |
0.2457 USD |
0.2335 USD |
0.2467 USD |
0.2449 USD |