Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.1669 USD |
5,298.5949 ZRX |
0.1673 USD |
0.1643 USD |
0.1690 USD |
0.1649 USD |
| 2023-09-11 |
0.1621 USD |
1,369.8747 ZRX |
0.1676 USD |
0.1556 USD |
0.1676 USD |
0.1556 USD |
| 2023-09-10 |
0.1650 USD |
12,502.7587 ZRX |
0.1651 USD |
0.1650 USD |
0.1651 USD |
0.1650 USD |
| 2023-09-09 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1667 USD |
| 2023-09-08 |
0.1696 USD |
3,113.2766 ZRX |
0.1732 USD |
0.1667 USD |
0.1759 USD |
0.1667 USD |
| 2023-09-07 |
0.1718 USD |
4,215.0214 ZRX |
0.1742 USD |
0.1683 USD |
0.1742 USD |
0.1683 USD |
| 2023-09-06 |
0.1733 USD |
14,145.1344 ZRX |
0.1758 USD |
0.1717 USD |
0.1758 USD |
0.1747 USD |
| 2023-09-05 |
0.1757 USD |
4,497.9106 ZRX |
0.1707 USD |
0.1707 USD |
0.1786 USD |
0.1745 USD |
| 2023-09-04 |
0.1674 USD |
3,172.2449 ZRX |
0.1646 USD |
0.1646 USD |
0.1690 USD |
0.1677 USD |
| 2023-09-03 |
0.1692 USD |
1,621.9768 ZRX |
0.1647 USD |
0.1639 USD |
0.1704 USD |
0.1639 USD |
| 2023-09-02 |
0.1624 USD |
156.5190 ZRX |
0.1619 USD |
0.1619 USD |
0.1628 USD |
0.1628 USD |
| 2023-09-01 |
0.1645 USD |
4,777.9495 ZRX |
0.1658 USD |
0.1611 USD |
0.1658 USD |
0.1611 USD |
| 2023-08-31 |
0.1699 USD |
947.2732 ZRX |
0.1724 USD |
0.1647 USD |
0.1746 USD |
0.1647 USD |
| 2023-08-30 |
0.1755 USD |
764.6503 ZRX |
0.1768 USD |
0.1729 USD |
0.1768 USD |
0.1730 USD |
| 2023-08-29 |
0.1771 USD |
1,800.8996 ZRX |
0.1770 USD |
0.1770 USD |
0.1800 USD |
0.1800 USD |
| 2023-08-28 |
0.1686 USD |
26,364.7373 ZRX |
0.1685 USD |
0.1670 USD |
0.1713 USD |
0.1713 USD |
| 2023-08-27 |
0.1714 USD |
352.8013 ZRX |
0.1712 USD |
0.1712 USD |
0.1722 USD |
0.1722 USD |
| 2023-08-26 |
0.1722 USD |
11,523.5903 ZRX |
0.1723 USD |
0.1705 USD |
0.1759 USD |
0.1712 USD |
| 2023-08-25 |
0.1714 USD |
7,316.7997 ZRX |
0.1711 USD |
0.1707 USD |
0.1725 USD |
0.1722 USD |
| 2023-08-24 |
0.1728 USD |
2,475.0252 ZRX |
0.1734 USD |
0.1717 USD |
0.1741 USD |
0.1717 USD |
| 2023-08-23 |
0.1726 USD |
3,776.9057 ZRX |
0.1730 USD |
0.1713 USD |
0.1745 USD |
0.1721 USD |
| 2023-08-22 |
0.1735 USD |
1,127.7184 ZRX |
0.1736 USD |
0.1717 USD |
0.1736 USD |
0.1736 USD |
| 2023-08-21 |
0.1754 USD |
8,065.2928 ZRX |
0.1780 USD |
0.1751 USD |
0.1787 USD |
0.1751 USD |
| 2023-08-20 |
0.1786 USD |
10,246.2999 ZRX |
0.1782 USD |
0.1782 USD |
0.1786 USD |
0.1786 USD |
| 2023-08-19 |
0.1782 USD |
1,510.2587 ZRX |
0.1752 USD |
0.1752 USD |
0.1802 USD |
0.1777 USD |
| 2023-08-18 |
0.1702 USD |
2,401.0952 ZRX |
0.1725 USD |
0.1694 USD |
0.1725 USD |
0.1720 USD |
| 2023-08-17 |
0.1711 USD |
39,639.2039 ZRX |
0.1918 USD |
0.1569 USD |
0.1923 USD |
0.1725 USD |
| 2023-08-16 |
0.1911 USD |
10,742.4296 ZRX |
0.1982 USD |
0.1905 USD |
0.1996 USD |
0.1905 USD |
| 2023-08-15 |
0.2111 USD |
11,176.2615 ZRX |
0.2221 USD |
0.2100 USD |
0.2221 USD |
0.2110 USD |
| 2023-08-14 |
0.2259 USD |
2,482.6750 ZRX |
0.2241 USD |
0.2241 USD |
0.2275 USD |
0.2266 USD |
| 2023-08-13 |
0.2162 USD |
123.9541 ZRX |
0.2162 USD |
0.2162 USD |
0.2162 USD |
0.2162 USD |
| 2023-08-12 |
0.2151 USD |
3,431.3009 ZRX |
0.2120 USD |
0.2120 USD |
0.2184 USD |
0.2184 USD |
| 2023-08-11 |
0.2140 USD |
9,505.6566 ZRX |
0.2158 USD |
0.2120 USD |
0.2158 USD |
0.2120 USD |
| 2023-08-10 |
0.2129 USD |
8,217.3339 ZRX |
0.2126 USD |
0.2108 USD |
0.2131 USD |
0.2120 USD |
| 2023-08-09 |
0.2155 USD |
481.5012 ZRX |
0.2154 USD |
0.2154 USD |
0.2155 USD |
0.2155 USD |
| 2023-08-08 |
0.2146 USD |
5,099.0277 ZRX |
0.2143 USD |
0.2143 USD |
0.2180 USD |
0.2144 USD |
| 2023-08-07 |
0.2249 USD |
14,031.0980 ZRX |
0.2247 USD |
0.2128 USD |
0.2365 USD |
0.2166 USD |
| 2023-08-06 |
0.2210 USD |
1,430.1691 ZRX |
0.2220 USD |
0.2191 USD |
0.2229 USD |
0.2229 USD |
| 2023-08-05 |
0.2133 USD |
9,180.6482 ZRX |
0.2186 USD |
0.2121 USD |
0.2186 USD |
0.2142 USD |
| 2023-08-04 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2186 USD |
| 2023-08-03 |
0.2200 USD |
10,244.3358 ZRX |
0.2205 USD |
0.2186 USD |
0.2205 USD |
0.2186 USD |
| 2023-08-02 |
0.2221 USD |
16,480.0286 ZRX |
0.2262 USD |
0.2190 USD |
0.2271 USD |
0.2207 USD |
| 2023-08-01 |
0.2172 USD |
1,270.7824 ZRX |
0.2084 USD |
0.2084 USD |
0.2183 USD |
0.2183 USD |
| 2023-07-31 |
0.2156 USD |
860.8392 ZRX |
0.2152 USD |
0.2152 USD |
0.2169 USD |
0.2164 USD |
| 2023-07-30 |
0.2224 USD |
2,843.0729 ZRX |
0.2230 USD |
0.2195 USD |
0.2230 USD |
0.2195 USD |
| 2023-07-29 |
0.2171 USD |
1,891.5163 ZRX |
0.2164 USD |
0.2164 USD |
0.2188 USD |
0.2188 USD |
| 2023-07-28 |
0.2130 USD |
5,775.5802 ZRX |
0.2097 USD |
0.2094 USD |
0.2146 USD |
0.2146 USD |
| 2023-07-27 |
0.2102 USD |
3,748.6988 ZRX |
0.2112 USD |
0.2092 USD |
0.2112 USD |
0.2092 USD |
| 2023-07-26 |
0.2110 USD |
2,404.0332 ZRX |
0.2110 USD |
0.2110 USD |
0.2110 USD |
0.2110 USD |
| 2023-07-25 |
0.2050 USD |
15,310.2667 ZRX |
0.2058 USD |
0.2039 USD |
0.2066 USD |
0.2047 USD |