Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1034 USD |
6,491.9267 ZRX |
0.1099 USD |
0.1021 USD |
0.1099 USD |
0.1021 USD |
| 2026-02-26 |
0.1115 USD |
22,365.4161 ZRX |
0.1115 USD |
0.1032 USD |
0.1138 USD |
0.1111 USD |
| 2026-02-25 |
0.1051 USD |
16,161.8262 ZRX |
0.1031 USD |
0.1015 USD |
0.1114 USD |
0.1114 USD |
| 2026-02-24 |
0.1031 USD |
17,232.9432 ZRX |
0.1031 USD |
0.1015 USD |
0.1064 USD |
0.1015 USD |
| 2026-02-23 |
0.1032 USD |
17,994.8619 ZRX |
0.1042 USD |
0.1007 USD |
0.1064 USD |
0.1017 USD |
| 2026-02-22 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1136 USD |
| 2026-02-21 |
0.1136 USD |
120.9440 ZRX |
0.1136 USD |
0.1136 USD |
0.1136 USD |
0.1136 USD |
| 2026-02-20 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1022 USD |
| 2026-02-19 |
0.1031 USD |
636.6015 ZRX |
0.1030 USD |
0.1022 USD |
0.1038 USD |
0.1022 USD |
| 2026-02-18 |
0.1107 USD |
37,385.1637 ZRX |
0.1120 USD |
0.1001 USD |
0.1159 USD |
0.1038 USD |
| 2026-02-17 |
0.1096 USD |
12,470.3979 ZRX |
0.1094 USD |
0.1083 USD |
0.1104 USD |
0.1101 USD |
| 2026-02-16 |
0.1081 USD |
19,038.2633 ZRX |
0.1127 USD |
0.1077 USD |
0.1127 USD |
0.1079 USD |
| 2026-02-15 |
0.1129 USD |
12,870.0632 ZRX |
0.1150 USD |
0.1078 USD |
0.1155 USD |
0.1078 USD |
| 2026-02-14 |
0.1148 USD |
13,744.4700 ZRX |
0.1128 USD |
0.1128 USD |
0.1160 USD |
0.1160 USD |
| 2026-02-13 |
0.1093 USD |
12,277.0170 ZRX |
0.1083 USD |
0.1058 USD |
0.1124 USD |
0.1091 USD |
| 2026-02-12 |
0.1068 USD |
31,113.3762 ZRX |
0.1042 USD |
0.1042 USD |
0.1084 USD |
0.1068 USD |
| 2026-02-11 |
0.1021 USD |
35,293.9664 ZRX |
0.1044 USD |
0.0992 USD |
0.1044 USD |
0.1035 USD |
| 2026-02-10 |
0.1041 USD |
4,860.1186 ZRX |
0.1049 USD |
0.1024 USD |
0.1049 USD |
0.1033 USD |
| 2026-02-09 |
0.1061 USD |
11,106.4232 ZRX |
0.1060 USD |
0.1052 USD |
0.1066 USD |
0.1059 USD |
| 2026-02-08 |
0.1107 USD |
7,273.1931 ZRX |
0.1127 USD |
0.1105 USD |
0.1127 USD |
0.1105 USD |
| 2026-02-07 |
0.1052 USD |
135.3603 ZRX |
0.1052 USD |
0.1052 USD |
0.1052 USD |
0.1052 USD |
| 2026-02-06 |
0.0967 USD |
19,507.6096 ZRX |
0.0981 USD |
0.0947 USD |
0.1039 USD |
0.1013 USD |
| 2026-02-05 |
0.0987 USD |
35,300.8610 ZRX |
0.1114 USD |
0.0947 USD |
0.1114 USD |
0.0947 USD |
| 2026-02-04 |
0.1132 USD |
2,583.2036 ZRX |
0.1139 USD |
0.1059 USD |
0.1365 USD |
0.1060 USD |
| 2026-02-03 |
0.1152 USD |
2,855.6995 ZRX |
0.1145 USD |
0.1145 USD |
0.1157 USD |
0.1157 USD |
| 2026-02-02 |
0.1053 USD |
8,990.6055 ZRX |
0.1050 USD |
0.1035 USD |
0.1247 USD |
0.1095 USD |
| 2026-02-01 |
0.1098 USD |
8,509.5936 ZRX |
0.1106 USD |
0.1046 USD |
0.1106 USD |
0.1046 USD |
| 2026-01-31 |
0.1198 USD |
488.1824 ZRX |
0.1190 USD |
0.1190 USD |
0.1209 USD |
0.1190 USD |
| 2026-01-30 |
0.1224 USD |
356.7801 ZRX |
0.1242 USD |
0.1209 USD |
0.1242 USD |
0.1209 USD |
| 2026-01-29 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1272 USD |
| 2026-01-28 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1272 USD |
| 2026-01-27 |
0.1296 USD |
4,203.8995 ZRX |
0.1315 USD |
0.1272 USD |
0.1316 USD |
0.1272 USD |
| 2026-01-26 |
0.1281 USD |
686.5923 ZRX |
0.1287 USD |
0.1247 USD |
0.1287 USD |
0.1247 USD |
| 2026-01-25 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1250 USD |
| 2026-01-24 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1250 USD |
| 2026-01-23 |
0.1250 USD |
218.2778 ZRX |
0.1250 USD |
0.1250 USD |
0.1250 USD |
0.1250 USD |
| 2026-01-22 |
0.1303 USD |
6,528.6247 ZRX |
0.1303 USD |
0.1303 USD |
0.1303 USD |
0.1303 USD |
| 2026-01-21 |
0.1282 USD |
7,742.3908 ZRX |
0.1278 USD |
0.1278 USD |
0.1304 USD |
0.1300 USD |
| 2026-01-20 |
0.1300 USD |
54,525.7806 ZRX |
0.1330 USD |
0.1280 USD |
0.1330 USD |
0.1280 USD |
| 2026-01-19 |
0.1358 USD |
4,094.8148 ZRX |
0.1350 USD |
0.1350 USD |
0.1427 USD |
0.1350 USD |
| 2026-01-18 |
0.1462 USD |
2,865.4274 ZRX |
0.1475 USD |
0.1429 USD |
0.1475 USD |
0.1463 USD |
| 2026-01-17 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1470 USD |
| 2026-01-16 |
0.1470 USD |
8,403.7764 ZRX |
0.0000 USD |
0.1470 USD |
0.1470 USD |
0.1470 USD |
| 2026-01-15 |
0.1469 USD |
31,911.6223 ZRX |
0.1466 USD |
0.1456 USD |
0.1477 USD |
0.1470 USD |
| 2026-01-14 |
0.1436 USD |
2,042.5082 ZRX |
0.1439 USD |
0.1428 USD |
0.1440 USD |
0.1428 USD |
| 2026-01-13 |
0.1443 USD |
5,338.1429 ZRX |
0.1559 USD |
0.1415 USD |
0.1559 USD |
0.1418 USD |
| 2026-01-12 |
0.1345 USD |
3,209.9677 ZRX |
0.1345 USD |
0.1345 USD |
0.1345 USD |
0.1345 USD |
| 2026-01-11 |
0.1391 USD |
6,780.2578 ZRX |
0.1396 USD |
0.1370 USD |
0.1398 USD |
0.1370 USD |
| 2026-01-10 |
0.1422 USD |
500.0000 ZRX |
0.1422 USD |
0.1422 USD |
0.1422 USD |
0.1422 USD |
| 2026-01-09 |
0.1397 USD |
313.8316 ZRX |
0.1397 USD |
0.1397 USD |
0.1397 USD |
0.1397 USD |