Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.2203 USD |
4,696.0307 ZRX |
0.2201 USD |
0.2201 USD |
0.2221 USD |
0.2221 USD |
| 2023-06-03 |
0.2243 USD |
2,622.4876 ZRX |
0.2259 USD |
0.2199 USD |
0.2260 USD |
0.2199 USD |
| 2023-06-02 |
0.2196 USD |
273.9885 ZRX |
0.2209 USD |
0.2173 USD |
0.2209 USD |
0.2205 USD |
| 2023-06-01 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2238 USD |
| 2023-05-31 |
0.2234 USD |
12,043.0998 ZRX |
0.2235 USD |
0.2224 USD |
0.2238 USD |
0.2238 USD |
| 2023-05-30 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2237 USD |
| 2023-05-29 |
0.2258 USD |
29,358.6015 ZRX |
0.2271 USD |
0.2237 USD |
0.2271 USD |
0.2237 USD |
| 2023-05-28 |
0.2221 USD |
2,318.1854 ZRX |
0.2191 USD |
0.2191 USD |
0.2290 USD |
0.2290 USD |
| 2023-05-27 |
0.2194 USD |
649.6811 ZRX |
0.2194 USD |
0.2194 USD |
0.2195 USD |
0.2195 USD |
| 2023-05-26 |
0.2185 USD |
1,000.2434 ZRX |
0.2185 USD |
0.2185 USD |
0.2185 USD |
0.2185 USD |
| 2023-05-25 |
0.2154 USD |
1,485.3865 ZRX |
0.2154 USD |
0.2154 USD |
0.2154 USD |
0.2154 USD |
| 2023-05-24 |
0.2233 USD |
1,572.5365 ZRX |
0.2231 USD |
0.2231 USD |
0.2235 USD |
0.2235 USD |
| 2023-05-23 |
0.2238 USD |
5,133.5842 ZRX |
0.2191 USD |
0.2191 USD |
0.2264 USD |
0.2264 USD |
| 2023-05-22 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2300 USD |
| 2023-05-21 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2300 USD |
| 2023-05-20 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2300 USD |
| 2023-05-19 |
0.2293 USD |
3,348.9344 ZRX |
0.2266 USD |
0.2266 USD |
0.2300 USD |
0.2300 USD |
| 2023-05-18 |
0.2299 USD |
5,779.1689 ZRX |
0.2308 USD |
0.2283 USD |
0.2328 USD |
0.2306 USD |
| 2023-05-17 |
0.2293 USD |
1,620.1048 ZRX |
0.2278 USD |
0.2250 USD |
0.2321 USD |
0.2321 USD |
| 2023-05-16 |
0.2270 USD |
4,539.6210 ZRX |
0.2211 USD |
0.2211 USD |
0.2290 USD |
0.2275 USD |
| 2023-05-15 |
0.2242 USD |
10,843.0282 ZRX |
0.2196 USD |
0.2196 USD |
0.2252 USD |
0.2232 USD |
| 2023-05-14 |
0.2207 USD |
46.4299 ZRX |
0.2207 USD |
0.2207 USD |
0.2207 USD |
0.2207 USD |
| 2023-05-13 |
0.2161 USD |
2,162.4476 ZRX |
0.2169 USD |
0.2160 USD |
0.2169 USD |
0.2160 USD |
| 2023-05-12 |
0.2130 USD |
2,416.8515 ZRX |
0.2155 USD |
0.2105 USD |
0.2159 USD |
0.2110 USD |
| 2023-05-11 |
0.2160 USD |
6,051.2324 ZRX |
0.2207 USD |
0.2040 USD |
0.2216 USD |
0.2149 USD |
| 2023-05-10 |
0.2287 USD |
4,464.5567 ZRX |
0.2308 USD |
0.2271 USD |
0.2308 USD |
0.2288 USD |
| 2023-05-09 |
0.2207 USD |
7,908.1690 ZRX |
0.2933 USD |
0.2175 USD |
0.2933 USD |
0.2189 USD |
| 2023-05-08 |
0.2198 USD |
6,771.8954 ZRX |
0.2350 USD |
0.2113 USD |
0.2350 USD |
0.2153 USD |
| 2023-05-07 |
0.2406 USD |
986.3562 ZRX |
0.2405 USD |
0.2392 USD |
0.2426 USD |
0.2403 USD |
| 2023-05-06 |
0.2406 USD |
6,232.8269 ZRX |
0.2407 USD |
0.2382 USD |
0.2407 USD |
0.2388 USD |
| 2023-05-05 |
0.2451 USD |
193,647.9682 ZRX |
0.2468 USD |
0.2448 USD |
0.2526 USD |
0.2526 USD |
| 2023-05-04 |
0.2467 USD |
584.4257 ZRX |
0.2467 USD |
0.2467 USD |
0.2467 USD |
0.2467 USD |
| 2023-05-03 |
0.2500 USD |
188,972.8123 ZRX |
0.2429 USD |
0.2414 USD |
0.2500 USD |
0.2450 USD |
| 2023-05-02 |
0.2429 USD |
1,695.8597 ZRX |
0.2455 USD |
0.2410 USD |
0.2455 USD |
0.2436 USD |
| 2023-05-01 |
0.2497 USD |
34,680.0877 ZRX |
0.2569 USD |
0.2444 USD |
0.2569 USD |
0.2459 USD |
| 2023-04-30 |
0.2591 USD |
4,374.5448 ZRX |
0.2604 USD |
0.2554 USD |
0.2604 USD |
0.2554 USD |
| 2023-04-29 |
0.2670 USD |
2,678.0237 ZRX |
0.2716 USD |
0.2628 USD |
0.2727 USD |
0.2650 USD |
| 2023-04-28 |
0.2597 USD |
3,998.4961 ZRX |
0.2609 USD |
0.2574 USD |
0.2609 USD |
0.2574 USD |
| 2023-04-27 |
0.2616 USD |
660.7644 ZRX |
0.2575 USD |
0.2575 USD |
0.2676 USD |
0.2676 USD |
| 2023-04-26 |
0.2637 USD |
24,161.6142 ZRX |
0.2600 USD |
0.2506 USD |
0.2735 USD |
0.2506 USD |
| 2023-04-25 |
0.2504 USD |
5,268.3308 ZRX |
0.2537 USD |
0.2488 USD |
0.2653 USD |
0.2653 USD |
| 2023-04-24 |
0.2587 USD |
1,427.0345 ZRX |
0.2597 USD |
0.2568 USD |
0.2598 USD |
0.2568 USD |
| 2023-04-23 |
0.2633 USD |
1,850.9479 ZRX |
0.2635 USD |
0.2602 USD |
0.2669 USD |
0.2606 USD |
| 2023-04-22 |
0.2592 USD |
5,288.9821 ZRX |
0.2593 USD |
0.2577 USD |
0.2593 USD |
0.2577 USD |
| 2023-04-21 |
0.2596 USD |
35,992.1119 ZRX |
0.2625 USD |
0.2550 USD |
0.2681 USD |
0.2550 USD |
| 2023-04-20 |
0.2742 USD |
14,904.2392 ZRX |
0.2778 USD |
0.2650 USD |
0.2822 USD |
0.2650 USD |
| 2023-04-19 |
0.2776 USD |
370,213.6505 ZRX |
0.3019 USD |
0.2697 USD |
0.3026 USD |
0.2710 USD |
| 2023-04-18 |
0.2973 USD |
41,266.9541 ZRX |
0.2920 USD |
0.2920 USD |
0.3087 USD |
0.3055 USD |
| 2023-04-17 |
0.3044 USD |
255,710.4555 ZRX |
0.3050 USD |
0.2921 USD |
0.3060 USD |
0.2921 USD |
| 2023-04-16 |
0.3055 USD |
23,214.8736 ZRX |
0.3031 USD |
0.3006 USD |
0.3182 USD |
0.3088 USD |