Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.1397 USD |
313.8316 ZRX |
0.1397 USD |
0.1397 USD |
0.1397 USD |
0.1397 USD |
| 2026-01-08 |
0.1403 USD |
1,133.7135 ZRX |
0.1427 USD |
0.1398 USD |
0.1427 USD |
0.1398 USD |
| 2026-01-07 |
0.1442 USD |
207.5318 ZRX |
0.1442 USD |
0.1442 USD |
0.1442 USD |
0.1442 USD |
| 2026-01-06 |
0.1501 USD |
437.0000 ZRX |
0.1501 USD |
0.1501 USD |
0.1501 USD |
0.1501 USD |
| 2026-01-05 |
0.1456 USD |
3,621.4911 ZRX |
0.1458 USD |
0.1455 USD |
0.1458 USD |
0.1455 USD |
| 2026-01-04 |
0.1472 USD |
3,837.5743 ZRX |
0.1491 USD |
0.1455 USD |
0.1491 USD |
0.1475 USD |
| 2026-01-03 |
0.1465 USD |
14,750.8920 ZRX |
0.1478 USD |
0.1430 USD |
0.1482 USD |
0.1440 USD |
| 2026-01-02 |
0.1385 USD |
3,558.4080 ZRX |
0.1381 USD |
0.1381 USD |
0.1396 USD |
0.1396 USD |
| 2026-01-01 |
0.1380 USD |
6,113.2556 ZRX |
0.1364 USD |
0.1364 USD |
0.1408 USD |
0.1399 USD |
| 2025-12-31 |
0.1518 USD |
27,789.5791 ZRX |
0.1629 USD |
0.1424 USD |
0.1629 USD |
0.1424 USD |
| 2025-12-30 |
0.1693 USD |
123,424.7773 ZRX |
0.1385 USD |
0.1384 USD |
0.1950 USD |
0.1725 USD |
| 2025-12-29 |
0.1472 USD |
44,800.8051 ZRX |
0.1421 USD |
0.1348 USD |
0.1554 USD |
0.1357 USD |
| 2025-12-28 |
0.1243 USD |
102.5634 ZRX |
0.1243 USD |
0.1243 USD |
0.1243 USD |
0.1243 USD |
| 2025-12-27 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1221 USD |
| 2025-12-26 |
0.1221 USD |
127.4979 ZRX |
0.1221 USD |
0.1221 USD |
0.1221 USD |
0.1221 USD |
| 2025-12-25 |
0.1217 USD |
7,106.3777 ZRX |
0.1212 USD |
0.1212 USD |
0.1230 USD |
0.1223 USD |
| 2025-12-24 |
0.1155 USD |
7,655.8788 ZRX |
0.1171 USD |
0.1150 USD |
0.1171 USD |
0.1151 USD |
| 2025-12-23 |
0.1177 USD |
13,549.5492 ZRX |
0.1189 USD |
0.1172 USD |
0.1193 USD |
0.1193 USD |
| 2025-12-22 |
0.1290 USD |
2,267.6145 ZRX |
0.1325 USD |
0.1204 USD |
0.1325 USD |
0.1204 USD |
| 2025-12-21 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1172 USD |
| 2025-12-20 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1172 USD |
| 2025-12-19 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1172 USD |
| 2025-12-18 |
0.1190 USD |
4,787.4356 ZRX |
0.1237 USD |
0.1172 USD |
0.1237 USD |
0.1172 USD |
| 2025-12-17 |
0.1269 USD |
1,156.7045 ZRX |
0.1295 USD |
0.1237 USD |
0.1295 USD |
0.1237 USD |
| 2025-12-16 |
0.1286 USD |
874.0000 ZRX |
0.1278 USD |
0.1278 USD |
0.1294 USD |
0.1294 USD |
| 2025-12-15 |
0.1348 USD |
24,281.4717 ZRX |
0.1343 USD |
0.1269 USD |
0.1380 USD |
0.1269 USD |
| 2025-12-14 |
0.1350 USD |
24,723.9189 ZRX |
0.1350 USD |
0.1350 USD |
0.1355 USD |
0.1355 USD |
| 2025-12-13 |
0.1404 USD |
4,275.9407 ZRX |
0.1404 USD |
0.1404 USD |
0.1404 USD |
0.1404 USD |
| 2025-12-12 |
0.1387 USD |
11,925.3496 ZRX |
0.1414 USD |
0.1351 USD |
0.1452 USD |
0.1383 USD |
| 2025-12-11 |
0.1433 USD |
12,431.5220 ZRX |
0.1411 USD |
0.1411 USD |
0.1437 USD |
0.1422 USD |
| 2025-12-10 |
0.1449 USD |
25,333.2547 ZRX |
0.1448 USD |
0.1429 USD |
0.1473 USD |
0.1436 USD |
| 2025-12-09 |
0.1437 USD |
3,379.9704 ZRX |
0.1428 USD |
0.1410 USD |
0.1478 USD |
0.1468 USD |
| 2025-12-08 |
0.1420 USD |
139,397.0890 ZRX |
0.1410 USD |
0.1394 USD |
0.1441 USD |
0.1410 USD |
| 2025-12-07 |
0.1418 USD |
46,441.0027 ZRX |
0.1465 USD |
0.1391 USD |
0.1472 USD |
0.1412 USD |
| 2025-12-06 |
0.1488 USD |
33.0077 ZRX |
0.1488 USD |
0.1488 USD |
0.1488 USD |
0.1488 USD |
| 2025-12-05 |
0.1421 USD |
17,694.6704 ZRX |
0.1526 USD |
0.1412 USD |
0.1526 USD |
0.1412 USD |
| 2025-12-04 |
0.1532 USD |
2,690.9753 ZRX |
0.1557 USD |
0.1524 USD |
0.1557 USD |
0.1524 USD |
| 2025-12-03 |
0.1560 USD |
15,015.1685 ZRX |
0.1569 USD |
0.1560 USD |
0.1569 USD |
0.1560 USD |
| 2025-12-02 |
0.1475 USD |
16,608.3497 ZRX |
0.1450 USD |
0.1450 USD |
0.1564 USD |
0.1564 USD |
| 2025-12-01 |
0.1481 USD |
103,488.7838 ZRX |
0.1525 USD |
0.1428 USD |
0.1600 USD |
0.1428 USD |
| 2025-11-30 |
0.1600 USD |
16,076.1619 ZRX |
0.1601 USD |
0.1525 USD |
0.1601 USD |
0.1525 USD |
| 2025-11-29 |
0.1601 USD |
418.4208 ZRX |
0.1601 USD |
0.1601 USD |
0.1601 USD |
0.1601 USD |
| 2025-11-28 |
0.1602 USD |
5,170.9093 ZRX |
0.1653 USD |
0.1597 USD |
0.1653 USD |
0.1597 USD |
| 2025-11-27 |
0.1593 USD |
980.9560 ZRX |
0.1594 USD |
0.1590 USD |
0.1595 USD |
0.1590 USD |
| 2025-11-26 |
0.1531 USD |
7,378.9886 ZRX |
0.1576 USD |
0.1529 USD |
0.1576 USD |
0.1529 USD |
| 2025-11-25 |
0.1601 USD |
1,350.5301 ZRX |
0.1613 USD |
0.1588 USD |
0.1613 USD |
0.1588 USD |
| 2025-11-24 |
0.1520 USD |
1,612.1182 ZRX |
0.1525 USD |
0.1520 USD |
0.1525 USD |
0.1520 USD |
| 2025-11-23 |
0.1566 USD |
97.5610 ZRX |
0.1566 USD |
0.1566 USD |
0.1566 USD |
0.1566 USD |
| 2025-11-22 |
0.1541 USD |
450.3252 ZRX |
0.1541 USD |
0.1541 USD |
0.1541 USD |
0.1541 USD |
| 2025-11-21 |
0.1575 USD |
12,627.9406 ZRX |
0.1601 USD |
0.1518 USD |
0.1601 USD |
0.1596 USD |