Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
0.3827 USD |
153,336.3862 ZRX |
0.3748 USD |
0.3707 USD |
0.4102 USD |
0.3742 USD |
| 2022-08-10 |
0.3628 USD |
38,274.9311 ZRX |
0.3388 USD |
0.3388 USD |
0.3696 USD |
0.3665 USD |
| 2022-08-09 |
0.3439 USD |
16,851.5692 ZRX |
0.3616 USD |
0.3400 USD |
0.3634 USD |
0.3451 USD |
| 2022-08-08 |
0.3671 USD |
127,225.2652 ZRX |
0.3628 USD |
0.3591 USD |
0.3692 USD |
0.3617 USD |
| 2022-08-07 |
0.3546 USD |
4,353.0661 ZRX |
0.3483 USD |
0.3483 USD |
0.3566 USD |
0.3523 USD |
| 2022-08-06 |
0.3563 USD |
2,027.9913 ZRX |
0.3567 USD |
0.3536 USD |
0.3582 USD |
0.3536 USD |
| 2022-08-05 |
0.3548 USD |
9,667.1104 ZRX |
0.3484 USD |
0.3484 USD |
0.3583 USD |
0.3582 USD |
| 2022-08-04 |
0.3430 USD |
96,500.2574 ZRX |
0.3388 USD |
0.3364 USD |
0.3473 USD |
0.3365 USD |
| 2022-08-03 |
0.3443 USD |
54,113.8392 ZRX |
0.3430 USD |
0.3365 USD |
0.3507 USD |
0.3365 USD |
| 2022-08-02 |
0.3459 USD |
101,430.8522 ZRX |
0.3633 USD |
0.3325 USD |
0.3633 USD |
0.3424 USD |
| 2022-08-01 |
0.3676 USD |
181,331.5704 ZRX |
0.3853 USD |
0.3552 USD |
0.3853 USD |
0.3637 USD |
| 2022-07-31 |
0.3732 USD |
386,320.6283 ZRX |
0.3461 USD |
0.3428 USD |
0.4174 USD |
0.3728 USD |
| 2022-07-30 |
0.3684 USD |
252,528.2318 ZRX |
0.3315 USD |
0.3315 USD |
0.3889 USD |
0.3465 USD |
| 2022-07-29 |
0.3336 USD |
251,997.7486 ZRX |
0.3385 USD |
0.3206 USD |
0.3483 USD |
0.3371 USD |
| 2022-07-28 |
0.3270 USD |
191,899.3054 ZRX |
0.3079 USD |
0.3079 USD |
0.3367 USD |
0.3265 USD |
| 2022-07-27 |
0.2973 USD |
24,385.7064 ZRX |
0.2838 USD |
0.2838 USD |
0.3046 USD |
0.3045 USD |
| 2022-07-26 |
0.2828 USD |
10,240.1747 ZRX |
0.2839 USD |
0.2763 USD |
0.2885 USD |
0.2885 USD |
| 2022-07-25 |
0.2971 USD |
42,098.2430 ZRX |
0.2984 USD |
0.2914 USD |
0.3028 USD |
0.2922 USD |
| 2022-07-24 |
0.3112 USD |
41,441.4923 ZRX |
0.3133 USD |
0.3046 USD |
0.3173 USD |
0.3147 USD |
| 2022-07-23 |
0.3077 USD |
2,034.0039 ZRX |
0.3109 USD |
0.3026 USD |
0.3184 USD |
0.3040 USD |
| 2022-07-22 |
0.3191 USD |
46,669.0981 ZRX |
0.3203 USD |
0.3105 USD |
0.3273 USD |
0.3122 USD |
| 2022-07-21 |
0.3174 USD |
30,243.3578 ZRX |
0.3188 USD |
0.3017 USD |
0.3224 USD |
0.3188 USD |
| 2022-07-20 |
0.3373 USD |
218,517.8922 ZRX |
0.3300 USD |
0.3087 USD |
0.3443 USD |
0.3111 USD |
| 2022-07-19 |
0.3306 USD |
107,834.9544 ZRX |
0.3205 USD |
0.3094 USD |
0.3438 USD |
0.3369 USD |
| 2022-07-18 |
0.3138 USD |
53,772.2505 ZRX |
0.2938 USD |
0.2938 USD |
0.3216 USD |
0.3200 USD |
| 2022-07-17 |
0.3077 USD |
17,073.2579 ZRX |
0.3108 USD |
0.2972 USD |
0.3109 USD |
0.3009 USD |
| 2022-07-16 |
0.3017 USD |
18,075.2517 ZRX |
0.2951 USD |
0.2951 USD |
0.3080 USD |
0.3022 USD |
| 2022-07-15 |
0.2948 USD |
81,368.3921 ZRX |
0.2888 USD |
0.2868 USD |
0.2975 USD |
0.2955 USD |
| 2022-07-14 |
0.2842 USD |
17,899.4543 ZRX |
0.2798 USD |
0.2743 USD |
0.2912 USD |
0.2912 USD |
| 2022-07-13 |
0.2697 USD |
24,549.3530 ZRX |
0.2750 USD |
0.2582 USD |
0.2835 USD |
0.2828 USD |
| 2022-07-12 |
0.2843 USD |
53,057.9924 ZRX |
0.2824 USD |
0.2771 USD |
0.2900 USD |
0.2784 USD |
| 2022-07-11 |
0.2909 USD |
53,484.8741 ZRX |
0.3113 USD |
0.2798 USD |
0.3113 USD |
0.2798 USD |
| 2022-07-10 |
0.3248 USD |
15,938.5716 ZRX |
0.3336 USD |
0.3109 USD |
0.3356 USD |
0.3152 USD |
| 2022-07-09 |
0.3217 USD |
27,344.4514 ZRX |
0.3217 USD |
0.3187 USD |
0.3328 USD |
0.3299 USD |
| 2022-07-08 |
0.3266 USD |
144,425.4995 ZRX |
0.3197 USD |
0.3139 USD |
0.3475 USD |
0.3219 USD |
| 2022-07-07 |
0.3136 USD |
155,330.0292 ZRX |
0.3047 USD |
0.3032 USD |
0.3183 USD |
0.3168 USD |
| 2022-07-06 |
0.3051 USD |
57,012.9630 ZRX |
0.3048 USD |
0.2979 USD |
0.3097 USD |
0.3079 USD |
| 2022-07-05 |
0.2997 USD |
146,125.5206 ZRX |
0.2985 USD |
0.2909 USD |
0.3091 USD |
0.3004 USD |
| 2022-07-04 |
0.2952 USD |
27,363.2984 ZRX |
0.2947 USD |
0.2862 USD |
0.3024 USD |
0.3024 USD |
| 2022-07-03 |
0.2950 USD |
9,437.8785 ZRX |
0.2974 USD |
0.2891 USD |
0.3040 USD |
0.2902 USD |
| 2022-07-02 |
0.2996 USD |
5,629.0936 ZRX |
0.3059 USD |
0.2955 USD |
0.3063 USD |
0.2956 USD |
| 2022-07-01 |
0.3137 USD |
50,913.1065 ZRX |
0.3249 USD |
0.2998 USD |
0.3340 USD |
0.3100 USD |
| 2022-06-30 |
0.3295 USD |
62,562.3159 ZRX |
0.3479 USD |
0.3132 USD |
0.3502 USD |
0.3140 USD |
| 2022-06-29 |
0.3413 USD |
48,087.4375 ZRX |
0.3212 USD |
0.3127 USD |
0.3667 USD |
0.3454 USD |
| 2022-06-28 |
0.3273 USD |
3,790.8878 ZRX |
0.3370 USD |
0.3149 USD |
0.3405 USD |
0.3149 USD |
| 2022-06-27 |
0.3311 USD |
108,559.2124 ZRX |
0.3200 USD |
0.3101 USD |
0.3513 USD |
0.3223 USD |
| 2022-06-26 |
0.3241 USD |
106,082.4741 ZRX |
0.3120 USD |
0.3060 USD |
0.3450 USD |
0.3176 USD |
| 2022-06-25 |
0.2995 USD |
5,161.4971 ZRX |
0.3031 USD |
0.2918 USD |
0.3104 USD |
0.3091 USD |
| 2022-06-24 |
0.2975 USD |
29,481.4000 ZRX |
0.2910 USD |
0.2897 USD |
0.3055 USD |
0.3055 USD |
| 2022-06-23 |
0.2818 USD |
105,124.0156 ZRX |
0.2777 USD |
0.2739 USD |
0.2934 USD |
0.2934 USD |