Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.3679 USD |
6,852.8877 ZRX |
0.3608 USD |
0.3605 USD |
0.3700 USD |
0.3700 USD |
| 2024-02-24 |
0.3645 USD |
6,786.7604 ZRX |
0.3631 USD |
0.3605 USD |
0.3685 USD |
0.3605 USD |
| 2024-02-23 |
0.3468 USD |
48,831.3420 ZRX |
0.3539 USD |
0.3450 USD |
0.3573 USD |
0.3478 USD |
| 2024-02-22 |
0.3595 USD |
41,030.8614 ZRX |
0.3521 USD |
0.3521 USD |
0.3600 USD |
0.3531 USD |
| 2024-02-21 |
0.3486 USD |
4,050.0865 ZRX |
0.3631 USD |
0.3385 USD |
0.3631 USD |
0.3494 USD |
| 2024-02-20 |
0.3616 USD |
9,491.4583 ZRX |
0.3676 USD |
0.3489 USD |
0.3723 USD |
0.3678 USD |
| 2024-02-19 |
0.3595 USD |
52,042.4482 ZRX |
0.3563 USD |
0.3527 USD |
0.3636 USD |
0.3634 USD |
| 2024-02-18 |
0.3518 USD |
7,118.2238 ZRX |
0.3450 USD |
0.3450 USD |
0.3553 USD |
0.3552 USD |
| 2024-02-17 |
0.3310 USD |
12,187.2016 ZRX |
0.3425 USD |
0.3304 USD |
0.3457 USD |
0.3457 USD |
| 2024-02-16 |
0.3436 USD |
2,209.8845 ZRX |
0.3454 USD |
0.3404 USD |
0.3454 USD |
0.3416 USD |
| 2024-02-15 |
0.3398 USD |
11,889.1754 ZRX |
0.3350 USD |
0.3301 USD |
0.3420 USD |
0.3414 USD |
| 2024-02-14 |
0.3267 USD |
12,578.7926 ZRX |
0.3264 USD |
0.3264 USD |
0.3351 USD |
0.3351 USD |
| 2024-02-13 |
0.3231 USD |
1,481.6843 ZRX |
0.3280 USD |
0.3202 USD |
0.3280 USD |
0.3202 USD |
| 2024-02-12 |
0.3233 USD |
10,823.4520 ZRX |
0.3182 USD |
0.3172 USD |
0.3279 USD |
0.3279 USD |
| 2024-02-11 |
0.3231 USD |
32,195.2176 ZRX |
0.3200 USD |
0.3172 USD |
0.3275 USD |
0.3182 USD |
| 2024-02-10 |
0.3200 USD |
223.3512 ZRX |
0.3200 USD |
0.3200 USD |
0.3200 USD |
0.3200 USD |
| 2024-02-09 |
0.3209 USD |
5,334.4691 ZRX |
0.3201 USD |
0.3201 USD |
0.3239 USD |
0.3225 USD |
| 2024-02-08 |
0.3174 USD |
22,521.5213 ZRX |
0.3170 USD |
0.3150 USD |
0.3263 USD |
0.3166 USD |
| 2024-02-07 |
0.3134 USD |
983.6390 ZRX |
0.3140 USD |
0.3130 USD |
0.3155 USD |
0.3155 USD |
| 2024-02-06 |
0.3157 USD |
130.5424 ZRX |
0.3152 USD |
0.3152 USD |
0.3158 USD |
0.3158 USD |
| 2024-02-05 |
0.3110 USD |
3,903.6837 ZRX |
0.3089 USD |
0.3050 USD |
0.3152 USD |
0.3152 USD |
| 2024-02-04 |
0.3154 USD |
2,258.6988 ZRX |
0.3156 USD |
0.3124 USD |
0.3156 USD |
0.3155 USD |
| 2024-02-03 |
0.3201 USD |
227.1654 ZRX |
0.3216 USD |
0.3179 USD |
0.3216 USD |
0.3179 USD |
| 2024-02-02 |
0.3223 USD |
31,730.7183 ZRX |
0.3201 USD |
0.3190 USD |
0.3239 USD |
0.3213 USD |
| 2024-02-01 |
0.3157 USD |
15,852.6037 ZRX |
0.3139 USD |
0.3091 USD |
0.3197 USD |
0.3197 USD |
| 2024-01-31 |
0.3215 USD |
34,254.5248 ZRX |
0.3235 USD |
0.3159 USD |
0.3374 USD |
0.3177 USD |
| 2024-01-30 |
0.3386 USD |
12,221.0400 ZRX |
0.3437 USD |
0.3334 USD |
0.3437 USD |
0.3378 USD |
| 2024-01-29 |
0.3426 USD |
12,567.7652 ZRX |
0.3450 USD |
0.3344 USD |
0.3482 USD |
0.3436 USD |
| 2024-01-28 |
0.3665 USD |
24,121.7515 ZRX |
0.3972 USD |
0.3470 USD |
0.3977 USD |
0.3470 USD |
| 2024-01-27 |
0.3866 USD |
68,702.2829 ZRX |
0.3432 USD |
0.3420 USD |
0.4059 USD |
0.3860 USD |
| 2024-01-26 |
0.3437 USD |
107,760.2450 ZRX |
0.3026 USD |
0.3026 USD |
0.3763 USD |
0.3473 USD |
| 2024-01-25 |
0.2997 USD |
7,671.1047 ZRX |
0.2995 USD |
0.2990 USD |
0.3068 USD |
0.3032 USD |
| 2024-01-24 |
0.2919 USD |
3,275.3801 ZRX |
0.2897 USD |
0.2897 USD |
0.3030 USD |
0.3030 USD |
| 2024-01-23 |
0.2930 USD |
7,941.1607 ZRX |
0.2965 USD |
0.2800 USD |
0.3074 USD |
0.2840 USD |
| 2024-01-22 |
0.3052 USD |
14,951.0748 ZRX |
0.3097 USD |
0.3006 USD |
0.3097 USD |
0.3022 USD |
| 2024-01-21 |
0.3276 USD |
17,237.2787 ZRX |
0.3294 USD |
0.3203 USD |
0.3363 USD |
0.3203 USD |
| 2024-01-20 |
0.3232 USD |
4,651.2151 ZRX |
0.3149 USD |
0.3149 USD |
0.3249 USD |
0.3243 USD |
| 2024-01-19 |
0.3122 USD |
27,052.2148 ZRX |
0.3101 USD |
0.3045 USD |
0.3200 USD |
0.3072 USD |
| 2024-01-18 |
0.3205 USD |
34,896.8865 ZRX |
0.3270 USD |
0.3150 USD |
0.3270 USD |
0.3158 USD |
| 2024-01-17 |
0.3385 USD |
5,141.1577 ZRX |
0.3377 USD |
0.3337 USD |
0.3398 USD |
0.3337 USD |
| 2024-01-16 |
0.3351 USD |
16,614.0102 ZRX |
0.3380 USD |
0.3347 USD |
0.3389 USD |
0.3389 USD |
| 2024-01-15 |
0.3402 USD |
6,896.3436 ZRX |
0.3363 USD |
0.3363 USD |
0.3434 USD |
0.3416 USD |
| 2024-01-14 |
0.3395 USD |
10,499.2024 ZRX |
0.3380 USD |
0.3350 USD |
0.3469 USD |
0.3350 USD |
| 2024-01-13 |
0.3407 USD |
9,713.3825 ZRX |
0.3345 USD |
0.3345 USD |
0.3501 USD |
0.3424 USD |
| 2024-01-12 |
0.3497 USD |
52,784.3150 ZRX |
0.3395 USD |
0.3300 USD |
0.3680 USD |
0.3401 USD |
| 2024-01-11 |
0.3445 USD |
16,617.5519 ZRX |
0.3353 USD |
0.3353 USD |
0.3510 USD |
0.3454 USD |
| 2024-01-10 |
0.3179 USD |
64,230.7967 ZRX |
0.3121 USD |
0.3117 USD |
0.3387 USD |
0.3369 USD |
| 2024-01-09 |
0.3113 USD |
83,789.2909 ZRX |
0.3176 USD |
0.3005 USD |
0.3308 USD |
0.3200 USD |
| 2024-01-08 |
0.3072 USD |
34,006.6018 ZRX |
0.3079 USD |
0.2865 USD |
0.3282 USD |
0.3226 USD |
| 2024-01-07 |
0.3203 USD |
2,856.0616 ZRX |
0.3307 USD |
0.3079 USD |
0.3307 USD |
0.3079 USD |