Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2011 USD |
51,752.0722 ZRX |
0.2051 USD |
0.2000 USD |
0.2051 USD |
0.2000 USD |
| 2025-10-15 |
0.2118 USD |
3,600.0236 ZRX |
0.2067 USD |
0.2067 USD |
0.2119 USD |
0.2116 USD |
| 2025-10-14 |
0.2102 USD |
28,060.6829 ZRX |
0.2165 USD |
0.2100 USD |
0.2165 USD |
0.2100 USD |
| 2025-10-13 |
0.2228 USD |
1,893.6175 ZRX |
0.2180 USD |
0.2180 USD |
0.2239 USD |
0.2239 USD |
| 2025-10-12 |
0.2037 USD |
36,119.2486 ZRX |
0.1923 USD |
0.1902 USD |
0.2235 USD |
0.2100 USD |
| 2025-10-11 |
0.2020 USD |
179,701.9330 ZRX |
0.2200 USD |
0.1828 USD |
0.2220 USD |
0.1892 USD |
| 2025-10-10 |
0.2322 USD |
162,939.8057 ZRX |
0.2500 USD |
0.2200 USD |
0.2525 USD |
0.2200 USD |
| 2025-10-09 |
0.2465 USD |
7,593.7103 ZRX |
0.2508 USD |
0.2381 USD |
0.2508 USD |
0.2432 USD |
| 2025-10-08 |
0.2542 USD |
12,428.2365 ZRX |
0.2551 USD |
0.2515 USD |
0.2567 USD |
0.2515 USD |
| 2025-10-07 |
0.2451 USD |
16,822.7328 ZRX |
0.2522 USD |
0.2417 USD |
0.2522 USD |
0.2456 USD |
| 2025-10-06 |
0.2522 USD |
13,183.1982 ZRX |
0.2526 USD |
0.2494 USD |
0.2602 USD |
0.2602 USD |
| 2025-10-05 |
0.2535 USD |
24,777.5942 ZRX |
0.2571 USD |
0.2496 USD |
0.2602 USD |
0.2511 USD |
| 2025-10-04 |
0.2518 USD |
43,991.6118 ZRX |
0.2568 USD |
0.2468 USD |
0.2568 USD |
0.2506 USD |
| 2025-10-03 |
0.2623 USD |
61,383.2129 ZRX |
0.2593 USD |
0.2577 USD |
0.2630 USD |
0.2630 USD |
| 2025-10-02 |
0.2581 USD |
11,527.0468 ZRX |
0.2537 USD |
0.2530 USD |
0.2613 USD |
0.2613 USD |
| 2025-10-01 |
0.2479 USD |
5,785.1588 ZRX |
0.2453 USD |
0.2453 USD |
0.2480 USD |
0.2479 USD |
| 2025-09-30 |
0.2336 USD |
1,935.4915 ZRX |
0.2336 USD |
0.2336 USD |
0.2343 USD |
0.2343 USD |
| 2025-09-29 |
0.2365 USD |
3,395.6057 ZRX |
0.2388 USD |
0.2341 USD |
0.2402 USD |
0.2402 USD |
| 2025-09-28 |
0.2339 USD |
1,406.8902 ZRX |
0.2338 USD |
0.2338 USD |
0.2340 USD |
0.2340 USD |
| 2025-09-27 |
0.2398 USD |
1,212.2214 ZRX |
0.2367 USD |
0.2356 USD |
0.2522 USD |
0.2416 USD |
| 2025-09-26 |
0.2322 USD |
685.3450 ZRX |
0.2311 USD |
0.2296 USD |
0.2346 USD |
0.2346 USD |
| 2025-09-25 |
0.2347 USD |
7,855.3714 ZRX |
0.2419 USD |
0.2279 USD |
0.2419 USD |
0.2279 USD |
| 2025-09-24 |
0.2373 USD |
69,378.2521 ZRX |
0.2350 USD |
0.2350 USD |
0.2471 USD |
0.2428 USD |
| 2025-09-23 |
0.2423 USD |
9,274.8911 ZRX |
0.2376 USD |
0.2360 USD |
0.2431 USD |
0.2360 USD |
| 2025-09-22 |
0.2387 USD |
146,746.3134 ZRX |
0.2488 USD |
0.2300 USD |
0.2584 USD |
0.2372 USD |
| 2025-09-21 |
0.2591 USD |
1,175.6820 ZRX |
0.2593 USD |
0.2560 USD |
0.2752 USD |
0.2568 USD |
| 2025-09-20 |
0.2801 USD |
173.8103 ZRX |
0.2801 USD |
0.2801 USD |
0.2801 USD |
0.2801 USD |
| 2025-09-19 |
0.2641 USD |
6,852.4850 ZRX |
0.2654 USD |
0.2600 USD |
0.2655 USD |
0.2613 USD |
| 2025-09-18 |
0.2712 USD |
1,487.8442 ZRX |
0.2753 USD |
0.2629 USD |
0.2871 USD |
0.2715 USD |
| 2025-09-17 |
0.2623 USD |
4,084.0923 ZRX |
0.2646 USD |
0.2601 USD |
0.2684 USD |
0.2601 USD |
| 2025-09-16 |
0.2655 USD |
2,156.3515 ZRX |
0.2623 USD |
0.2623 USD |
0.3307 USD |
0.2722 USD |
| 2025-09-15 |
0.2647 USD |
6,587.3826 ZRX |
0.2638 USD |
0.2601 USD |
0.2822 USD |
0.2636 USD |
| 2025-09-14 |
0.2818 USD |
5,171.6244 ZRX |
0.2832 USD |
0.2750 USD |
0.3343 USD |
0.2750 USD |
| 2025-09-13 |
0.2805 USD |
34,324.7309 ZRX |
0.2770 USD |
0.2770 USD |
0.2852 USD |
0.2830 USD |
| 2025-09-12 |
0.2741 USD |
11,763.6332 ZRX |
0.2793 USD |
0.2709 USD |
0.2793 USD |
0.2756 USD |
| 2025-09-11 |
0.2753 USD |
3,985.5656 ZRX |
0.2751 USD |
0.2745 USD |
0.2879 USD |
0.2752 USD |
| 2025-09-10 |
0.2764 USD |
3,720.7569 ZRX |
0.2760 USD |
0.2760 USD |
0.2798 USD |
0.2767 USD |
| 2025-09-09 |
0.2769 USD |
162.5370 ZRX |
0.2769 USD |
0.2769 USD |
0.2769 USD |
0.2769 USD |
| 2025-09-08 |
0.2856 USD |
2,698.6771 ZRX |
0.2767 USD |
0.2767 USD |
0.2900 USD |
0.2900 USD |
| 2025-09-07 |
0.2756 USD |
3,614.3741 ZRX |
0.2702 USD |
0.2702 USD |
0.2786 USD |
0.2786 USD |
| 2025-09-06 |
0.2718 USD |
14,237.9217 ZRX |
0.2713 USD |
0.2702 USD |
0.2741 USD |
0.2702 USD |
| 2025-09-05 |
0.2729 USD |
4,016.0426 ZRX |
0.2664 USD |
0.2664 USD |
0.2758 USD |
0.2689 USD |
| 2025-09-04 |
0.2708 USD |
22,758.5037 ZRX |
0.2793 USD |
0.2616 USD |
0.2857 USD |
0.2616 USD |
| 2025-09-03 |
0.2709 USD |
9,054.2198 ZRX |
0.2620 USD |
0.2620 USD |
0.2814 USD |
0.2757 USD |
| 2025-09-02 |
0.2551 USD |
10,753.0783 ZRX |
0.2506 USD |
0.2506 USD |
0.2639 USD |
0.2594 USD |
| 2025-09-01 |
0.2683 USD |
18,399.7710 ZRX |
0.2749 USD |
0.2522 USD |
0.2774 USD |
0.2522 USD |
| 2025-08-31 |
0.2540 USD |
161.7331 ZRX |
0.2568 USD |
0.2523 USD |
0.2568 USD |
0.2523 USD |
| 2025-08-30 |
0.2418 USD |
0.2565 ZRX |
0.2418 USD |
0.2418 USD |
0.2418 USD |
0.2418 USD |
| 2025-08-29 |
0.2461 USD |
15,421.5401 ZRX |
0.2592 USD |
0.2422 USD |
0.2675 USD |
0.2422 USD |
| 2025-08-28 |
0.2560 USD |
65,964.4959 ZRX |
0.2556 USD |
0.2556 USD |
0.2585 USD |
0.2560 USD |