Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.2933 USD |
7,432.1874 ZRX |
0.2931 USD |
0.2931 USD |
0.2940 USD |
0.2931 USD |
| 2023-04-14 |
0.2952 USD |
8,746.4176 ZRX |
0.2954 USD |
0.2866 USD |
0.3038 USD |
0.2987 USD |
| 2023-04-13 |
0.2789 USD |
1,755.8798 ZRX |
0.2793 USD |
0.2764 USD |
0.2838 USD |
0.2829 USD |
| 2023-04-12 |
0.2772 USD |
5,766.3156 ZRX |
0.2820 USD |
0.2721 USD |
0.2820 USD |
0.2802 USD |
| 2023-04-11 |
0.2841 USD |
518.5733 ZRX |
0.2882 USD |
0.2829 USD |
0.2882 USD |
0.2837 USD |
| 2023-04-10 |
0.2832 USD |
49,515.4493 ZRX |
0.2844 USD |
0.2741 USD |
0.2900 USD |
0.2882 USD |
| 2023-04-09 |
0.2818 USD |
3,342.5361 ZRX |
0.2763 USD |
0.2701 USD |
0.2898 USD |
0.2898 USD |
| 2023-04-08 |
0.2832 USD |
11,423.2309 ZRX |
0.2893 USD |
0.2758 USD |
0.2893 USD |
0.2758 USD |
| 2023-04-07 |
0.2926 USD |
76,272.8611 ZRX |
0.3100 USD |
0.2888 USD |
0.3100 USD |
0.2899 USD |
| 2023-04-06 |
0.3057 USD |
44,414.3860 ZRX |
0.3200 USD |
0.2962 USD |
0.3200 USD |
0.3049 USD |
| 2023-04-05 |
0.3575 USD |
20,415.6212 ZRX |
0.3564 USD |
0.3240 USD |
0.3821 USD |
0.3240 USD |
| 2023-04-04 |
0.3345 USD |
46,205.8462 ZRX |
0.3085 USD |
0.3085 USD |
0.3600 USD |
0.3326 USD |
| 2023-04-03 |
0.2779 USD |
26,921.0974 ZRX |
0.2877 USD |
0.2670 USD |
0.2977 USD |
0.2870 USD |
| 2023-04-02 |
0.2989 USD |
39,178.6901 ZRX |
0.3175 USD |
0.2863 USD |
0.3317 USD |
0.2863 USD |
| 2023-04-01 |
0.3354 USD |
174,504.0435 ZRX |
0.2946 USD |
0.2925 USD |
0.3694 USD |
0.3073 USD |
| 2023-03-31 |
0.2673 USD |
99,588.2883 ZRX |
0.2309 USD |
0.2309 USD |
0.3100 USD |
0.2960 USD |
| 2023-03-30 |
0.2318 USD |
3,201.6325 ZRX |
0.2347 USD |
0.2302 USD |
0.2347 USD |
0.2315 USD |
| 2023-03-29 |
0.2343 USD |
4,978.7354 ZRX |
0.2315 USD |
0.2293 USD |
0.2410 USD |
0.2359 USD |
| 2023-03-28 |
0.2186 USD |
49,994.0000 ZRX |
0.2186 USD |
0.2185 USD |
0.2186 USD |
0.2185 USD |
| 2023-03-27 |
0.2206 USD |
26,241.3150 ZRX |
0.2266 USD |
0.2168 USD |
0.2266 USD |
0.2230 USD |
| 2023-03-26 |
0.2304 USD |
14,331.4824 ZRX |
0.2269 USD |
0.2256 USD |
0.2316 USD |
0.2285 USD |
| 2023-03-25 |
0.2268 USD |
12,358.5933 ZRX |
0.2275 USD |
0.2222 USD |
0.2308 USD |
0.2222 USD |
| 2023-03-24 |
0.2321 USD |
9,507.6802 ZRX |
0.2347 USD |
0.2237 USD |
0.2349 USD |
0.2237 USD |
| 2023-03-23 |
0.2294 USD |
12,765.0301 ZRX |
0.2271 USD |
0.2245 USD |
0.2370 USD |
0.2347 USD |
| 2023-03-22 |
0.2271 USD |
8,690.8063 ZRX |
0.2339 USD |
0.2206 USD |
0.2339 USD |
0.2206 USD |
| 2023-03-21 |
0.2329 USD |
18,052.6911 ZRX |
0.2337 USD |
0.2256 USD |
0.2375 USD |
0.2375 USD |
| 2023-03-20 |
0.2433 USD |
8,253.4376 ZRX |
0.2481 USD |
0.2356 USD |
0.2491 USD |
0.2356 USD |
| 2023-03-19 |
0.2481 USD |
12,282.2649 ZRX |
0.2362 USD |
0.2362 USD |
0.2553 USD |
0.2553 USD |
| 2023-03-18 |
0.2420 USD |
5,947.9474 ZRX |
0.2430 USD |
0.2345 USD |
0.2556 USD |
0.2345 USD |
| 2023-03-17 |
0.2200 USD |
6,135.8609 ZRX |
0.2220 USD |
0.2100 USD |
0.2375 USD |
0.2375 USD |
| 2023-03-16 |
0.2213 USD |
17,449.9111 ZRX |
0.2168 USD |
0.2159 USD |
0.2277 USD |
0.2210 USD |
| 2023-03-15 |
0.2329 USD |
54,164.3488 ZRX |
0.2359 USD |
0.2141 USD |
0.2414 USD |
0.2176 USD |
| 2023-03-14 |
0.2333 USD |
35,059.4648 ZRX |
0.2254 USD |
0.2220 USD |
0.2458 USD |
0.2349 USD |
| 2023-03-13 |
0.2127 USD |
32,035.7281 ZRX |
0.2161 USD |
0.2081 USD |
0.2281 USD |
0.2267 USD |
| 2023-03-12 |
0.2031 USD |
37,618.8913 ZRX |
0.1995 USD |
0.1915 USD |
0.2703 USD |
0.2047 USD |
| 2023-03-11 |
0.2005 USD |
21,593.1847 ZRX |
0.2065 USD |
0.1933 USD |
0.2072 USD |
0.1996 USD |
| 2023-03-10 |
0.2031 USD |
9,885.5693 ZRX |
0.1974 USD |
0.1882 USD |
0.2153 USD |
0.1987 USD |
| 2023-03-09 |
0.2066 USD |
53,231.7267 ZRX |
0.2160 USD |
0.1974 USD |
0.2176 USD |
0.1974 USD |
| 2023-03-08 |
0.2206 USD |
31,234.5611 ZRX |
0.2300 USD |
0.2138 USD |
0.2300 USD |
0.2171 USD |
| 2023-03-07 |
0.2352 USD |
10,333.2192 ZRX |
0.2416 USD |
0.2271 USD |
0.2420 USD |
0.2300 USD |
| 2023-03-06 |
0.2370 USD |
13,670.6192 ZRX |
0.2334 USD |
0.2325 USD |
0.2412 USD |
0.2405 USD |
| 2023-03-05 |
0.2380 USD |
66,336.7150 ZRX |
0.2393 USD |
0.2360 USD |
0.2430 USD |
0.2360 USD |
| 2023-03-04 |
0.2459 USD |
59,243.8950 ZRX |
0.2507 USD |
0.2375 USD |
0.2507 USD |
0.2380 USD |
| 2023-03-03 |
0.2564 USD |
130,126.7895 ZRX |
0.2757 USD |
0.2445 USD |
0.2757 USD |
0.2482 USD |
| 2023-03-02 |
0.2800 USD |
33,587.8215 ZRX |
0.3004 USD |
0.2735 USD |
0.3035 USD |
0.2756 USD |
| 2023-03-01 |
0.3060 USD |
183,549.2111 ZRX |
0.2531 USD |
0.2525 USD |
0.3200 USD |
0.3015 USD |
| 2023-02-28 |
0.2613 USD |
27,238.4956 ZRX |
0.2604 USD |
0.2550 USD |
0.2672 USD |
0.2567 USD |
| 2023-02-27 |
0.2608 USD |
13,623.8949 ZRX |
0.2640 USD |
0.2565 USD |
0.2640 USD |
0.2605 USD |
| 2023-02-26 |
0.2652 USD |
4,605.2854 ZRX |
0.2674 USD |
0.2626 USD |
0.2692 USD |
0.2692 USD |
| 2023-02-25 |
0.2852 USD |
55,327.7565 ZRX |
0.2745 USD |
0.2537 USD |
0.3000 USD |
0.2661 USD |