Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.2980 USD |
7,600.0000 ZRX |
0.2980 USD |
0.2980 USD |
0.2980 USD |
0.2980 USD |
| 2024-08-26 |
0.3313 USD |
18,582.8142 ZRX |
0.3374 USD |
0.3310 USD |
0.3374 USD |
0.3316 USD |
| 2024-08-25 |
0.3468 USD |
12,127.5951 ZRX |
0.3455 USD |
0.3415 USD |
0.3474 USD |
0.3474 USD |
| 2024-08-24 |
0.3487 USD |
14,135.7613 ZRX |
0.3437 USD |
0.3437 USD |
0.3537 USD |
0.3537 USD |
| 2024-08-23 |
0.3375 USD |
234.9919 ZRX |
0.3354 USD |
0.3341 USD |
0.3451 USD |
0.3451 USD |
| 2024-08-22 |
0.3232 USD |
19,912.9105 ZRX |
0.3288 USD |
0.3188 USD |
0.3297 USD |
0.3290 USD |
| 2024-08-21 |
0.3203 USD |
16,935.1911 ZRX |
0.3112 USD |
0.3098 USD |
0.3212 USD |
0.3212 USD |
| 2024-08-20 |
0.3101 USD |
147,072.1164 ZRX |
0.3100 USD |
0.3059 USD |
0.3149 USD |
0.3144 USD |
| 2024-08-19 |
0.3029 USD |
485.9564 ZRX |
0.3008 USD |
0.3008 USD |
0.3053 USD |
0.3046 USD |
| 2024-08-18 |
0.3059 USD |
13,399.7616 ZRX |
0.3004 USD |
0.3004 USD |
0.3066 USD |
0.3058 USD |
| 2024-08-17 |
0.2978 USD |
13,467.3332 ZRX |
0.2977 USD |
0.2977 USD |
0.3003 USD |
0.3003 USD |
| 2024-08-16 |
0.2927 USD |
13,724.9672 ZRX |
0.2927 USD |
0.2927 USD |
0.2927 USD |
0.2927 USD |
| 2024-08-15 |
0.2986 USD |
27,007.7956 ZRX |
0.3123 USD |
0.2949 USD |
0.3123 USD |
0.2997 USD |
| 2024-08-14 |
0.3140 USD |
32,963.9143 ZRX |
0.3200 USD |
0.3113 USD |
0.3200 USD |
0.3127 USD |
| 2024-08-13 |
0.3058 USD |
20,730.8770 ZRX |
0.3049 USD |
0.3010 USD |
0.3164 USD |
0.3138 USD |
| 2024-08-12 |
0.3074 USD |
7,429.6708 ZRX |
0.3140 USD |
0.3046 USD |
0.3149 USD |
0.3104 USD |
| 2024-08-11 |
0.3133 USD |
6,425.2179 ZRX |
0.3158 USD |
0.3039 USD |
0.3159 USD |
0.3044 USD |
| 2024-08-10 |
0.3063 USD |
358.3845 ZRX |
0.3037 USD |
0.3037 USD |
0.3089 USD |
0.3089 USD |
| 2024-08-09 |
0.3059 USD |
989.8765 ZRX |
0.3064 USD |
0.3030 USD |
0.3106 USD |
0.3030 USD |
| 2024-08-08 |
0.2989 USD |
3,858.9383 ZRX |
0.2976 USD |
0.2970 USD |
0.3045 USD |
0.3045 USD |
| 2024-08-07 |
0.2850 USD |
6,268.7854 ZRX |
0.2825 USD |
0.2747 USD |
0.2981 USD |
0.2981 USD |
| 2024-08-06 |
0.2825 USD |
1,762.9225 ZRX |
0.2825 USD |
0.2825 USD |
0.2825 USD |
0.2825 USD |
| 2024-08-05 |
0.2491 USD |
121,829.8582 ZRX |
0.2800 USD |
0.2300 USD |
0.2800 USD |
0.2634 USD |
| 2024-08-04 |
0.2803 USD |
8,063.6008 ZRX |
0.2800 USD |
0.2800 USD |
0.2862 USD |
0.2862 USD |
| 2024-08-03 |
0.3024 USD |
21,563.3791 ZRX |
0.3051 USD |
0.3000 USD |
0.3054 USD |
0.3054 USD |
| 2024-08-02 |
0.3223 USD |
14,891.7938 ZRX |
0.3400 USD |
0.3200 USD |
0.3400 USD |
0.3253 USD |
| 2024-08-01 |
0.3466 USD |
60,731.5882 ZRX |
0.3550 USD |
0.3385 USD |
0.3550 USD |
0.3402 USD |
| 2024-07-31 |
0.3746 USD |
6,360.0073 ZRX |
0.3712 USD |
0.3712 USD |
0.3812 USD |
0.3759 USD |
| 2024-07-30 |
0.3765 USD |
23,157.1920 ZRX |
0.3826 USD |
0.3600 USD |
0.3826 USD |
0.3660 USD |
| 2024-07-29 |
0.3847 USD |
3,823.9375 ZRX |
0.3857 USD |
0.3826 USD |
0.3881 USD |
0.3826 USD |
| 2024-07-28 |
0.3812 USD |
13,066.2081 ZRX |
0.3992 USD |
0.3722 USD |
0.4053 USD |
0.3722 USD |
| 2024-07-27 |
0.3844 USD |
515.0733 ZRX |
0.3845 USD |
0.3802 USD |
0.3956 USD |
0.3833 USD |
| 2024-07-26 |
0.3899 USD |
37,724.9947 ZRX |
0.3630 USD |
0.3629 USD |
0.4004 USD |
0.4004 USD |
| 2024-07-25 |
0.3433 USD |
12,204.0507 ZRX |
0.3469 USD |
0.3342 USD |
0.3469 USD |
0.3388 USD |
| 2024-07-24 |
0.3745 USD |
1,842.8173 ZRX |
0.3784 USD |
0.3646 USD |
0.3784 USD |
0.3646 USD |
| 2024-07-23 |
0.3753 USD |
2,206.4714 ZRX |
0.3858 USD |
0.3635 USD |
0.3858 USD |
0.3784 USD |
| 2024-07-22 |
0.3734 USD |
13,266.8814 ZRX |
0.3782 USD |
0.3723 USD |
0.3830 USD |
0.3723 USD |
| 2024-07-21 |
0.3788 USD |
7,603.5856 ZRX |
0.3813 USD |
0.3765 USD |
0.3898 USD |
0.3898 USD |
| 2024-07-20 |
0.3860 USD |
3,208.7444 ZRX |
0.3940 USD |
0.3817 USD |
0.3940 USD |
0.3850 USD |
| 2024-07-19 |
0.3754 USD |
4,632.0215 ZRX |
0.3453 USD |
0.3453 USD |
0.3828 USD |
0.3770 USD |
| 2024-07-18 |
0.3661 USD |
54,362.8462 ZRX |
0.3655 USD |
0.3459 USD |
0.3690 USD |
0.3459 USD |
| 2024-07-17 |
0.3606 USD |
15,855.4211 ZRX |
0.3608 USD |
0.3580 USD |
0.3626 USD |
0.3588 USD |
| 2024-07-16 |
0.3572 USD |
190,690.2012 ZRX |
0.3637 USD |
0.3500 USD |
0.3649 USD |
0.3575 USD |
| 2024-07-15 |
0.3464 USD |
7,194.5691 ZRX |
0.3310 USD |
0.3310 USD |
0.3631 USD |
0.3631 USD |
| 2024-07-14 |
0.3200 USD |
13,304.8801 ZRX |
0.3256 USD |
0.3177 USD |
0.3256 USD |
0.3217 USD |
| 2024-07-13 |
0.3246 USD |
8,031.5831 ZRX |
0.3227 USD |
0.3218 USD |
0.3276 USD |
0.3276 USD |
| 2024-07-12 |
0.3159 USD |
35,328.4740 ZRX |
0.3158 USD |
0.3080 USD |
0.3187 USD |
0.3177 USD |
| 2024-07-11 |
0.3158 USD |
13,060.5314 ZRX |
0.3298 USD |
0.3128 USD |
0.3298 USD |
0.3128 USD |
| 2024-07-10 |
0.3191 USD |
51,916.5639 ZRX |
0.3137 USD |
0.3082 USD |
0.3247 USD |
0.3247 USD |
| 2024-07-09 |
0.3053 USD |
65,420.7349 ZRX |
0.3013 USD |
0.3008 USD |
0.3106 USD |
0.3106 USD |