Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
1.0836 USD |
186,500.5287 ZRX |
1.0626 USD |
1.0325 USD |
1.1092 USD |
1.0511 USD |
| 2024-03-27 |
1.0891 USD |
302,206.4752 ZRX |
1.0396 USD |
1.0338 USD |
1.1487 USD |
1.0672 USD |
| 2024-03-26 |
1.0517 USD |
287,992.2379 ZRX |
1.0070 USD |
1.0006 USD |
1.0875 USD |
1.0388 USD |
| 2024-03-25 |
0.9977 USD |
322,863.2134 ZRX |
0.9100 USD |
0.9096 USD |
1.0489 USD |
0.9969 USD |
| 2024-03-24 |
0.8809 USD |
117,344.9526 ZRX |
0.8594 USD |
0.8420 USD |
0.9134 USD |
0.9018 USD |
| 2024-03-23 |
0.8647 USD |
106,763.0041 ZRX |
0.8748 USD |
0.8568 USD |
0.8749 USD |
0.8600 USD |
| 2024-03-22 |
0.9238 USD |
251,674.8756 ZRX |
0.8808 USD |
0.8487 USD |
0.9767 USD |
0.8743 USD |
| 2024-03-21 |
1.0357 USD |
1,452,987.3450 ZRX |
1.1801 USD |
0.8547 USD |
1.3000 USD |
0.8634 USD |
| 2024-03-20 |
1.1888 USD |
85,273.3742 ZRX |
1.1380 USD |
1.1293 USD |
1.2860 USD |
1.1984 USD |
| 2024-03-19 |
1.1411 USD |
139,076.7983 ZRX |
1.1722 USD |
1.0915 USD |
1.2413 USD |
1.1396 USD |
| 2024-03-18 |
1.2071 USD |
159,530.3402 ZRX |
1.2750 USD |
1.1411 USD |
1.3214 USD |
1.1882 USD |
| 2024-03-17 |
1.3495 USD |
118,613.6184 ZRX |
1.3481 USD |
1.2895 USD |
1.4362 USD |
1.3067 USD |
| 2024-03-16 |
1.3028 USD |
300,092.7636 ZRX |
1.3311 USD |
1.0689 USD |
1.3944 USD |
1.3297 USD |
| 2024-03-15 |
1.2725 USD |
149,732.9195 ZRX |
1.3426 USD |
1.1859 USD |
1.3918 USD |
1.3352 USD |
| 2024-03-14 |
1.2962 USD |
453,805.6736 ZRX |
1.1005 USD |
1.0043 USD |
1.4410 USD |
1.3583 USD |
| 2024-03-13 |
0.9437 USD |
80,497.2960 ZRX |
0.9311 USD |
0.9180 USD |
1.0300 USD |
1.0300 USD |
| 2024-03-12 |
0.9746 USD |
229,151.6265 ZRX |
0.8208 USD |
0.8138 USD |
1.0788 USD |
0.9503 USD |
| 2024-03-11 |
0.9138 USD |
530,739.1613 ZRX |
0.7798 USD |
0.7365 USD |
1.0746 USD |
0.8303 USD |
| 2024-03-10 |
0.7675 USD |
733,526.8251 ZRX |
0.5748 USD |
0.5747 USD |
0.8187 USD |
0.8075 USD |
| 2024-03-09 |
0.5736 USD |
123,634.3130 ZRX |
0.5578 USD |
0.5422 USD |
0.6038 USD |
0.5956 USD |
| 2024-03-08 |
0.5430 USD |
128,015.6244 ZRX |
0.5192 USD |
0.4986 USD |
0.5800 USD |
0.5584 USD |
| 2024-03-07 |
0.5237 USD |
177,885.3283 ZRX |
0.5201 USD |
0.5000 USD |
0.5700 USD |
0.5155 USD |
| 2024-03-06 |
0.4898 USD |
187,737.5077 ZRX |
0.4073 USD |
0.4007 USD |
0.5306 USD |
0.5293 USD |
| 2024-03-05 |
0.4118 USD |
56,970.1416 ZRX |
0.4372 USD |
0.3324 USD |
0.4650 USD |
0.3923 USD |
| 2024-03-04 |
0.4370 USD |
117,244.2521 ZRX |
0.4288 USD |
0.4220 USD |
0.4519 USD |
0.4444 USD |
| 2024-03-03 |
0.4043 USD |
22,878.0926 ZRX |
0.4251 USD |
0.3862 USD |
0.4251 USD |
0.4194 USD |
| 2024-03-02 |
0.4197 USD |
45,256.2699 ZRX |
0.4100 USD |
0.4100 USD |
0.4360 USD |
0.4284 USD |
| 2024-03-01 |
0.3972 USD |
12,284.9275 ZRX |
0.3917 USD |
0.3915 USD |
0.4080 USD |
0.4080 USD |
| 2024-02-29 |
0.3817 USD |
46,768.3964 ZRX |
0.3693 USD |
0.3646 USD |
0.3915 USD |
0.3700 USD |
| 2024-02-28 |
0.3658 USD |
151,653.4674 ZRX |
0.3808 USD |
0.3400 USD |
0.3946 USD |
0.3672 USD |
| 2024-02-27 |
0.3765 USD |
12,701.6945 ZRX |
0.3726 USD |
0.3710 USD |
0.3806 USD |
0.3775 USD |
| 2024-02-26 |
0.3740 USD |
64,164.1183 ZRX |
0.3720 USD |
0.3566 USD |
0.3830 USD |
0.3733 USD |
| 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 |