Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.2480 USD |
6,774.3172 ZRX |
0.2525 USD |
0.2446 USD |
0.2525 USD |
0.2446 USD |
| 2025-03-15 |
0.2576 USD |
178.0000 ZRX |
0.2576 USD |
0.2576 USD |
0.2576 USD |
0.2576 USD |
| 2025-03-14 |
0.2528 USD |
7,292.3150 ZRX |
0.2507 USD |
0.2507 USD |
0.2636 USD |
0.2636 USD |
| 2025-03-13 |
0.2426 USD |
23,404.5947 ZRX |
0.2455 USD |
0.2356 USD |
0.2479 USD |
0.2356 USD |
| 2025-03-12 |
0.2412 USD |
17,541.2543 ZRX |
0.2413 USD |
0.2355 USD |
0.2450 USD |
0.2450 USD |
| 2025-03-11 |
0.2361 USD |
10,363.8917 ZRX |
0.2299 USD |
0.2299 USD |
0.2439 USD |
0.2439 USD |
| 2025-03-10 |
0.2395 USD |
16,923.0210 ZRX |
0.2404 USD |
0.2302 USD |
0.2544 USD |
0.2366 USD |
| 2025-03-09 |
0.2548 USD |
29,854.9964 ZRX |
0.2600 USD |
0.2411 USD |
0.2600 USD |
0.2411 USD |
| 2025-03-08 |
0.2701 USD |
2,465.4254 ZRX |
0.2721 USD |
0.2692 USD |
0.2721 USD |
0.2692 USD |
| 2025-03-07 |
0.2667 USD |
6,050.5547 ZRX |
0.2729 USD |
0.2600 USD |
0.2768 USD |
0.2739 USD |
| 2025-03-06 |
0.2789 USD |
901.1500 ZRX |
0.2795 USD |
0.2772 USD |
0.2795 USD |
0.2772 USD |
| 2025-03-05 |
0.2792 USD |
3,993.9985 ZRX |
0.2715 USD |
0.2715 USD |
0.2820 USD |
0.2778 USD |
| 2025-03-04 |
0.2680 USD |
116,354.9950 ZRX |
0.2700 USD |
0.2454 USD |
0.2766 USD |
0.2755 USD |
| 2025-03-03 |
0.2906 USD |
9,090.3823 ZRX |
0.3120 USD |
0.2714 USD |
0.3120 USD |
0.2726 USD |
| 2025-03-02 |
0.3154 USD |
85,987.3243 ZRX |
0.3150 USD |
0.3149 USD |
0.3231 USD |
0.3231 USD |
| 2025-03-01 |
0.2993 USD |
47.0000 ZRX |
0.2993 USD |
0.2993 USD |
0.2993 USD |
0.2993 USD |
| 2025-02-28 |
0.2714 USD |
20,934.3651 ZRX |
0.2760 USD |
0.2700 USD |
0.2851 USD |
0.2851 USD |
| 2025-02-27 |
0.2907 USD |
26,467.8037 ZRX |
0.3000 USD |
0.2804 USD |
0.3000 USD |
0.2981 USD |
| 2025-02-26 |
0.2905 USD |
25,719.8461 ZRX |
0.2804 USD |
0.2804 USD |
0.2918 USD |
0.2900 USD |
| 2025-02-25 |
0.2907 USD |
10,096.5390 ZRX |
0.2911 USD |
0.2807 USD |
0.2947 USD |
0.2947 USD |
| 2025-02-24 |
0.3118 USD |
76,474.6435 ZRX |
0.3243 USD |
0.2900 USD |
0.3243 USD |
0.2900 USD |
| 2025-02-23 |
0.3249 USD |
8,031.0421 ZRX |
0.3256 USD |
0.3200 USD |
0.3300 USD |
0.3226 USD |
| 2025-02-22 |
0.3190 USD |
4,090.9100 ZRX |
0.3117 USD |
0.3117 USD |
0.3241 USD |
0.3222 USD |
| 2025-02-21 |
0.3374 USD |
64,772.2020 ZRX |
0.3260 USD |
0.3122 USD |
0.3400 USD |
0.3122 USD |
| 2025-02-20 |
0.3190 USD |
1,752.8839 ZRX |
0.3162 USD |
0.3162 USD |
0.3228 USD |
0.3228 USD |
| 2025-02-19 |
0.3136 USD |
12,475.6465 ZRX |
0.3130 USD |
0.3109 USD |
0.3165 USD |
0.3135 USD |
| 2025-02-18 |
0.3066 USD |
108,812.7674 ZRX |
0.3291 USD |
0.3000 USD |
0.3291 USD |
0.3065 USD |
| 2025-02-17 |
0.3405 USD |
45,859.5717 ZRX |
0.3280 USD |
0.3231 USD |
0.3483 USD |
0.3300 USD |
| 2025-02-16 |
0.3290 USD |
11,634.3826 ZRX |
0.3236 USD |
0.3236 USD |
0.3387 USD |
0.3262 USD |
| 2025-02-15 |
0.3207 USD |
3,377.9019 ZRX |
0.3281 USD |
0.3197 USD |
0.3281 USD |
0.3197 USD |
| 2025-02-14 |
0.3295 USD |
12,004.6667 ZRX |
0.3263 USD |
0.3257 USD |
0.3320 USD |
0.3299 USD |
| 2025-02-13 |
0.3267 USD |
11,750.9175 ZRX |
0.3327 USD |
0.3209 USD |
0.3327 USD |
0.3209 USD |
| 2025-02-12 |
0.3219 USD |
38,664.0051 ZRX |
0.3103 USD |
0.3076 USD |
0.3300 USD |
0.3300 USD |
| 2025-02-11 |
0.3224 USD |
18,497.3473 ZRX |
0.3293 USD |
0.3095 USD |
0.3302 USD |
0.3118 USD |
| 2025-02-10 |
0.3098 USD |
35,586.9886 ZRX |
0.3106 USD |
0.2973 USD |
0.3162 USD |
0.3132 USD |
| 2025-02-09 |
0.3072 USD |
22,195.5417 ZRX |
0.3126 USD |
0.2973 USD |
0.3126 USD |
0.3100 USD |
| 2025-02-08 |
0.3013 USD |
399.0407 ZRX |
0.2955 USD |
0.2955 USD |
0.3096 USD |
0.3096 USD |
| 2025-02-07 |
0.2934 USD |
68,494.1059 ZRX |
0.3088 USD |
0.2880 USD |
0.3236 USD |
0.3036 USD |
| 2025-02-06 |
0.3111 USD |
29,083.4038 ZRX |
0.3107 USD |
0.2960 USD |
0.3187 USD |
0.2960 USD |
| 2025-02-05 |
0.3181 USD |
69,347.6452 ZRX |
0.3199 USD |
0.3078 USD |
0.3240 USD |
0.3078 USD |
| 2025-02-04 |
0.3291 USD |
4,910.7298 ZRX |
0.3320 USD |
0.3055 USD |
0.3435 USD |
0.3145 USD |
| 2025-02-03 |
0.3068 USD |
83,908.0443 ZRX |
0.3100 USD |
0.2700 USD |
0.3357 USD |
0.3357 USD |
| 2025-02-02 |
0.3552 USD |
87,735.4497 ZRX |
0.3799 USD |
0.3257 USD |
0.3862 USD |
0.3257 USD |
| 2025-02-01 |
0.3979 USD |
81,775.7550 ZRX |
0.4128 USD |
0.3884 USD |
0.4131 USD |
0.3884 USD |
| 2025-01-31 |
0.4274 USD |
383.3113 ZRX |
0.4112 USD |
0.4112 USD |
0.4316 USD |
0.4316 USD |
| 2025-01-30 |
0.4167 USD |
1,561.0000 ZRX |
0.4158 USD |
0.4158 USD |
0.4233 USD |
0.4223 USD |
| 2025-01-29 |
0.3989 USD |
10,292.1429 ZRX |
0.3924 USD |
0.3920 USD |
0.4126 USD |
0.4126 USD |
| 2025-01-28 |
0.4072 USD |
124,368.7161 ZRX |
0.4165 USD |
0.3947 USD |
0.4369 USD |
0.4058 USD |
| 2025-01-27 |
0.4078 USD |
48,471.8598 ZRX |
0.4281 USD |
0.3901 USD |
0.4369 USD |
0.4121 USD |
| 2025-01-26 |
0.4508 USD |
5,090.2979 ZRX |
0.4437 USD |
0.4437 USD |
0.4642 USD |
0.4540 USD |