Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.3793 USD |
25,662.6505 ZRX |
0.3777 USD |
0.3734 USD |
0.3802 USD |
0.3734 USD |
| 2023-12-20 |
0.3775 USD |
7,822.8815 ZRX |
0.3697 USD |
0.3697 USD |
0.3839 USD |
0.3777 USD |
| 2023-12-19 |
0.3712 USD |
10,161.0510 ZRX |
0.3711 USD |
0.3650 USD |
0.3804 USD |
0.3654 USD |
| 2023-12-18 |
0.3586 USD |
25,174.6869 ZRX |
0.3696 USD |
0.3429 USD |
0.3706 USD |
0.3649 USD |
| 2023-12-17 |
0.3810 USD |
31,348.7840 ZRX |
0.3844 USD |
0.3729 USD |
0.3844 USD |
0.3729 USD |
| 2023-12-16 |
0.3808 USD |
3,951.1998 ZRX |
0.3700 USD |
0.3700 USD |
0.3911 USD |
0.3911 USD |
| 2023-12-15 |
0.3834 USD |
11,314.2970 ZRX |
0.3850 USD |
0.3800 USD |
0.3875 USD |
0.3856 USD |
| 2023-12-14 |
0.3828 USD |
15,971.0291 ZRX |
0.3793 USD |
0.3700 USD |
0.3910 USD |
0.3910 USD |
| 2023-12-13 |
0.3706 USD |
15,438.2035 ZRX |
0.3640 USD |
0.3600 USD |
0.3850 USD |
0.3829 USD |
| 2023-12-12 |
0.3724 USD |
19,716.0901 ZRX |
0.3798 USD |
0.3672 USD |
0.3807 USD |
0.3678 USD |
| 2023-12-11 |
0.3872 USD |
64,589.0080 ZRX |
0.4100 USD |
0.3571 USD |
0.4113 USD |
0.3786 USD |
| 2023-12-10 |
0.4213 USD |
4,531.0246 ZRX |
0.4400 USD |
0.4172 USD |
0.4462 USD |
0.4221 USD |
| 2023-12-09 |
0.4359 USD |
124,540.2173 ZRX |
0.4331 USD |
0.4275 USD |
0.4477 USD |
0.4275 USD |
| 2023-12-08 |
0.4200 USD |
51,384.0841 ZRX |
0.4124 USD |
0.4060 USD |
0.4299 USD |
0.4299 USD |
| 2023-12-07 |
0.4030 USD |
31,484.4921 ZRX |
0.4138 USD |
0.3900 USD |
0.4138 USD |
0.4128 USD |
| 2023-12-06 |
0.4096 USD |
25,021.5055 ZRX |
0.4217 USD |
0.4000 USD |
0.4217 USD |
0.4012 USD |
| 2023-12-05 |
0.4183 USD |
19,066.8827 ZRX |
0.4281 USD |
0.4091 USD |
0.4305 USD |
0.4145 USD |
| 2023-12-04 |
0.4021 USD |
20,386.0898 ZRX |
0.4009 USD |
0.3842 USD |
0.4158 USD |
0.4111 USD |
| 2023-12-03 |
0.4090 USD |
103,787.2109 ZRX |
0.4127 USD |
0.3889 USD |
0.4127 USD |
0.4077 USD |
| 2023-12-02 |
0.4015 USD |
20,648.9620 ZRX |
0.4042 USD |
0.3929 USD |
0.4134 USD |
0.4128 USD |
| 2023-12-01 |
0.4000 USD |
25,977.3473 ZRX |
0.4003 USD |
0.3872 USD |
0.4050 USD |
0.4004 USD |
| 2023-11-30 |
0.3845 USD |
4,232.9593 ZRX |
0.3911 USD |
0.3810 USD |
0.3911 USD |
0.3833 USD |
| 2023-11-29 |
0.3954 USD |
26,419.4712 ZRX |
0.3950 USD |
0.3864 USD |
0.4050 USD |
0.3969 USD |
| 2023-11-28 |
0.3927 USD |
30,365.6368 ZRX |
0.3909 USD |
0.3751 USD |
0.4045 USD |
0.3958 USD |
| 2023-11-27 |
0.3939 USD |
17,869.6757 ZRX |
0.4006 USD |
0.3829 USD |
0.4027 USD |
0.3901 USD |
| 2023-11-26 |
0.4155 USD |
346,538.0983 ZRX |
0.4286 USD |
0.4003 USD |
0.4286 USD |
0.4023 USD |
| 2023-11-25 |
0.4346 USD |
7,372.0029 ZRX |
0.4349 USD |
0.4260 USD |
0.4349 USD |
0.4274 USD |
| 2023-11-24 |
0.4297 USD |
17,724.0331 ZRX |
0.4195 USD |
0.4139 USD |
0.4320 USD |
0.4320 USD |
| 2023-11-23 |
0.4473 USD |
101,982.8415 ZRX |
0.4088 USD |
0.4088 USD |
0.4522 USD |
0.4218 USD |
| 2023-11-22 |
0.3942 USD |
207,671.0523 ZRX |
0.3752 USD |
0.3660 USD |
0.4150 USD |
0.4031 USD |
| 2023-11-21 |
0.3878 USD |
26,534.9868 ZRX |
0.4001 USD |
0.3700 USD |
0.4377 USD |
0.3795 USD |
| 2023-11-20 |
0.3940 USD |
31,559.2420 ZRX |
0.4015 USD |
0.3840 USD |
0.4031 USD |
0.3958 USD |
| 2023-11-19 |
0.4074 USD |
66,425.7866 ZRX |
0.3991 USD |
0.3865 USD |
0.4458 USD |
0.3950 USD |
| 2023-11-18 |
0.3905 USD |
39,698.5906 ZRX |
0.4220 USD |
0.3752 USD |
0.4220 USD |
0.4010 USD |
| 2023-11-17 |
0.4429 USD |
12,916.4240 ZRX |
0.4737 USD |
0.4103 USD |
0.4737 USD |
0.4242 USD |
| 2023-11-16 |
0.5185 USD |
72,709.1633 ZRX |
0.5187 USD |
0.4585 USD |
0.6200 USD |
0.4585 USD |
| 2023-11-15 |
0.5262 USD |
48,114.4185 ZRX |
0.5124 USD |
0.5021 USD |
0.5473 USD |
0.5258 USD |
| 2023-11-14 |
0.5025 USD |
17,599.2159 ZRX |
0.4999 USD |
0.4817 USD |
0.5305 USD |
0.5185 USD |
| 2023-11-13 |
0.5593 USD |
74,426.0183 ZRX |
0.4893 USD |
0.4893 USD |
0.6132 USD |
0.5223 USD |
| 2023-11-12 |
0.5199 USD |
297,608.4428 ZRX |
0.4576 USD |
0.4427 USD |
0.5716 USD |
0.4957 USD |
| 2023-11-11 |
0.3966 USD |
371,257.3042 ZRX |
0.2880 USD |
0.2880 USD |
0.4738 USD |
0.4458 USD |
| 2023-11-10 |
0.2834 USD |
12,005.4573 ZRX |
0.2815 USD |
0.2756 USD |
0.2897 USD |
0.2861 USD |
| 2023-11-09 |
0.2816 USD |
24,271.7016 ZRX |
0.2920 USD |
0.2300 USD |
0.2930 USD |
0.2801 USD |
| 2023-11-08 |
0.2859 USD |
42,435.4047 ZRX |
0.2758 USD |
0.2754 USD |
0.2933 USD |
0.2921 USD |
| 2023-11-07 |
0.2714 USD |
8,654.7751 ZRX |
0.2656 USD |
0.2639 USD |
0.2776 USD |
0.2776 USD |
| 2023-11-06 |
0.2640 USD |
13,371.4601 ZRX |
0.2652 USD |
0.2609 USD |
0.2719 USD |
0.2719 USD |
| 2023-11-05 |
0.2717 USD |
48,675.0885 ZRX |
0.2725 USD |
0.2673 USD |
0.2733 USD |
0.2673 USD |
| 2023-11-04 |
0.2673 USD |
3,631.0000 ZRX |
0.2648 USD |
0.2648 USD |
0.2704 USD |
0.2704 USD |
| 2023-11-03 |
0.2579 USD |
2,451.5767 ZRX |
0.2551 USD |
0.2546 USD |
0.2600 USD |
0.2600 USD |
| 2023-11-02 |
0.2618 USD |
19,518.0255 ZRX |
0.2663 USD |
0.2447 USD |
0.2720 USD |
0.2571 USD |