Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-28 |
1.0839 USD |
117,102.0368 ZRX |
1.0918 USD |
1.0654 USD |
1.1118 USD |
1.0831 USD |
| 2021-08-27 |
1.0786 USD |
208,655.2587 ZRX |
1.0484 USD |
1.0041 USD |
1.1051 USD |
1.1051 USD |
| 2021-08-26 |
1.0723 USD |
321,655.5928 ZRX |
1.1586 USD |
1.0233 USD |
1.1586 USD |
1.0532 USD |
| 2021-08-25 |
1.1015 USD |
282,520.6750 ZRX |
1.0626 USD |
1.0156 USD |
1.1700 USD |
1.1379 USD |
| 2021-08-24 |
1.1202 USD |
440,802.2691 ZRX |
1.1557 USD |
1.0342 USD |
1.1823 USD |
1.0912 USD |
| 2021-08-23 |
1.1430 USD |
166,017.4913 ZRX |
1.1255 USD |
1.1019 USD |
1.1823 USD |
1.1574 USD |
| 2021-08-22 |
1.0975 USD |
278,285.8745 ZRX |
1.0800 USD |
1.0482 USD |
1.1254 USD |
1.1241 USD |
| 2021-08-21 |
1.0557 USD |
314,405.5148 ZRX |
1.0577 USD |
1.0219 USD |
1.0860 USD |
1.0860 USD |
| 2021-08-20 |
1.0358 USD |
179,174.4099 ZRX |
1.0147 USD |
1.0106 USD |
1.0600 USD |
1.0514 USD |
| 2021-08-19 |
0.9748 USD |
189,335.8176 ZRX |
0.9593 USD |
0.9286 USD |
1.0198 USD |
1.0129 USD |
| 2021-08-18 |
0.9715 USD |
595,740.6357 ZRX |
0.9918 USD |
0.9266 USD |
1.0197 USD |
0.9753 USD |
| 2021-08-17 |
1.0599 USD |
398,374.8243 ZRX |
1.0090 USD |
0.9832 USD |
1.1039 USD |
0.9837 USD |
| 2021-08-16 |
1.0561 USD |
446,026.2838 ZRX |
1.0654 USD |
1.0167 USD |
1.1106 USD |
1.0232 USD |
| 2021-08-15 |
1.0407 USD |
149,018.3191 ZRX |
1.0565 USD |
1.0118 USD |
1.0710 USD |
1.0700 USD |
| 2021-08-14 |
1.0526 USD |
941,821.4530 ZRX |
1.0615 USD |
1.0150 USD |
1.0991 USD |
1.0697 USD |
| 2021-08-13 |
1.0029 USD |
565,192.4405 ZRX |
0.9423 USD |
0.9232 USD |
1.0571 USD |
1.0515 USD |
| 2021-08-12 |
0.9567 USD |
258,882.4705 ZRX |
0.9888 USD |
0.9131 USD |
1.0237 USD |
0.9530 USD |
| 2021-08-11 |
0.9980 USD |
307,092.9289 ZRX |
0.9600 USD |
0.9600 USD |
1.0390 USD |
0.9981 USD |
| 2021-08-10 |
0.9611 USD |
380,340.7932 ZRX |
0.9654 USD |
0.9229 USD |
0.9900 USD |
0.9729 USD |
| 2021-08-09 |
0.9376 USD |
230,570.1854 ZRX |
0.9336 USD |
0.8901 USD |
0.9607 USD |
0.9552 USD |
| 2021-08-08 |
0.9910 USD |
749,952.2549 ZRX |
0.9350 USD |
0.9176 USD |
1.0452 USD |
0.9464 USD |
| 2021-08-07 |
0.9102 USD |
362,431.9771 ZRX |
0.8961 USD |
0.8841 USD |
0.9357 USD |
0.9178 USD |
| 2021-08-06 |
0.8820 USD |
119,981.6731 ZRX |
0.8745 USD |
0.8622 USD |
0.9017 USD |
0.8937 USD |
| 2021-08-05 |
0.8860 USD |
406,507.3136 ZRX |
0.8709 USD |
0.8407 USD |
0.9154 USD |
0.8920 USD |
| 2021-08-04 |
0.8554 USD |
247,169.6040 ZRX |
0.8553 USD |
0.8269 USD |
0.8723 USD |
0.8544 USD |
| 2021-08-03 |
0.8103 USD |
104,737.8824 ZRX |
0.8112 USD |
0.7795 USD |
0.8560 USD |
0.8524 USD |
| 2021-08-02 |
0.7949 USD |
182,734.0173 ZRX |
0.7844 USD |
0.7627 USD |
0.8210 USD |
0.8060 USD |
| 2021-08-01 |
0.8193 USD |
193,661.6425 ZRX |
0.8286 USD |
0.7938 USD |
0.8423 USD |
0.7986 USD |
| 2021-07-31 |
0.8307 USD |
288,525.2735 ZRX |
0.7750 USD |
0.7684 USD |
0.8624 USD |
0.8305 USD |
| 2021-07-30 |
0.7463 USD |
105,572.4811 ZRX |
0.7495 USD |
0.7191 USD |
0.7777 USD |
0.7756 USD |
| 2021-07-29 |
0.7395 USD |
107,713.5530 ZRX |
0.7072 USD |
0.6922 USD |
0.7773 USD |
0.7611 USD |
| 2021-07-28 |
0.7064 USD |
201,724.8040 ZRX |
0.7100 USD |
0.6968 USD |
0.7236 USD |
0.7001 USD |
| 2021-07-27 |
0.6888 USD |
152,345.4762 ZRX |
0.6710 USD |
0.6622 USD |
0.7556 USD |
0.7064 USD |
| 2021-07-26 |
0.6934 USD |
181,492.1198 ZRX |
0.6576 USD |
0.6565 USD |
0.7224 USD |
0.6801 USD |
| 2021-07-25 |
0.6414 USD |
94,048.4409 ZRX |
0.6601 USD |
0.6337 USD |
0.6601 USD |
0.6565 USD |
| 2021-07-24 |
0.6616 USD |
92,026.4246 ZRX |
0.6520 USD |
0.6476 USD |
0.6770 USD |
0.6497 USD |
| 2021-07-23 |
0.6366 USD |
198,085.2648 ZRX |
0.6431 USD |
0.6064 USD |
0.6506 USD |
0.6400 USD |
| 2021-07-22 |
0.6288 USD |
71,141.1862 ZRX |
0.6290 USD |
0.6134 USD |
0.6391 USD |
0.6313 USD |
| 2021-07-21 |
0.5959 USD |
235,352.0960 ZRX |
0.5504 USD |
0.5319 USD |
0.6569 USD |
0.6344 USD |
| 2021-07-20 |
0.5567 USD |
115,581.8441 ZRX |
0.5905 USD |
0.5241 USD |
0.5959 USD |
0.5440 USD |
| 2021-07-19 |
0.5926 USD |
163,513.1333 ZRX |
0.6148 USD |
0.5781 USD |
0.6244 USD |
0.5861 USD |
| 2021-07-18 |
0.6304 USD |
46,761.1643 ZRX |
0.6294 USD |
0.6151 USD |
0.6456 USD |
0.6165 USD |
| 2021-07-17 |
0.6156 USD |
78,516.5097 ZRX |
0.6188 USD |
0.5987 USD |
0.6258 USD |
0.6212 USD |
| 2021-07-16 |
0.6501 USD |
73,232.0119 ZRX |
0.6635 USD |
0.6191 USD |
0.6706 USD |
0.6194 USD |
| 2021-07-15 |
0.6725 USD |
210,663.4707 ZRX |
0.6998 USD |
0.6544 USD |
0.7170 USD |
0.6652 USD |
| 2021-07-14 |
0.6947 USD |
233,605.5884 ZRX |
0.7040 USD |
0.6662 USD |
0.7127 USD |
0.7126 USD |
| 2021-07-13 |
0.7213 USD |
156,052.1156 ZRX |
0.7397 USD |
0.7072 USD |
0.7511 USD |
0.7073 USD |
| 2021-07-12 |
0.7564 USD |
214,479.2688 ZRX |
0.7840 USD |
0.7444 USD |
0.7897 USD |
0.7458 USD |
| 2021-07-11 |
0.7881 USD |
98,883.1317 ZRX |
0.7819 USD |
0.7653 USD |
0.7960 USD |
0.7933 USD |
| 2021-07-10 |
0.8113 USD |
47,025.4562 ZRX |
0.8276 USD |
0.7759 USD |
0.8425 USD |
0.7848 USD |