Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-05 |
0.2573 USD |
22,658.1227 ZRX |
0.2513 USD |
0.2480 USD |
0.2689 USD |
0.2544 USD |
| 2025-05-04 |
0.2614 USD |
11,199.5561 ZRX |
0.2603 USD |
0.2512 USD |
0.2649 USD |
0.2512 USD |
| 2025-05-03 |
0.2676 USD |
26,950.8821 ZRX |
0.2791 USD |
0.2594 USD |
0.2791 USD |
0.2641 USD |
| 2025-05-02 |
0.2790 USD |
17,221.0211 ZRX |
0.2769 USD |
0.2763 USD |
0.2799 USD |
0.2773 USD |
| 2025-05-01 |
0.2771 USD |
13,819.4279 ZRX |
0.2769 USD |
0.2677 USD |
0.2805 USD |
0.2805 USD |
| 2025-04-30 |
0.2768 USD |
3,635.8724 ZRX |
0.2741 USD |
0.2741 USD |
0.2776 USD |
0.2776 USD |
| 2025-04-29 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2723 USD |
| 2025-04-28 |
0.2686 USD |
1,169.7176 ZRX |
0.2638 USD |
0.2638 USD |
0.2723 USD |
0.2723 USD |
| 2025-04-27 |
0.2736 USD |
11,355.3100 ZRX |
0.2845 USD |
0.2733 USD |
0.2845 USD |
0.2754 USD |
| 2025-04-26 |
0.2828 USD |
1,333.0000 ZRX |
0.2830 USD |
0.2822 USD |
0.2830 USD |
0.2822 USD |
| 2025-04-25 |
0.2781 USD |
21,052.5109 ZRX |
0.2691 USD |
0.2691 USD |
0.2795 USD |
0.2783 USD |
| 2025-04-24 |
0.2710 USD |
6,271.8861 ZRX |
0.2637 USD |
0.2637 USD |
0.2729 USD |
0.2676 USD |
| 2025-04-23 |
0.2728 USD |
18,813.9155 ZRX |
0.2713 USD |
0.2707 USD |
0.2746 USD |
0.2720 USD |
| 2025-04-22 |
0.2585 USD |
5,591.9717 ZRX |
0.2500 USD |
0.2500 USD |
0.2670 USD |
0.2670 USD |