Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
0.1701 USD |
5,294.0847 ZRX |
0.1806 USD |
0.1646 USD |
0.1806 USD |
0.1711 USD |
| 2025-11-19 |
0.1699 USD |
25,290.7869 ZRX |
0.1717 USD |
0.1668 USD |
0.1717 USD |
0.1704 USD |
| 2025-11-18 |
0.1797 USD |
7,691.3925 ZRX |
0.1756 USD |
0.1751 USD |
0.1814 USD |
0.1751 USD |
| 2025-11-17 |
0.1754 USD |
2,426.9960 ZRX |
0.1770 USD |
0.1722 USD |
0.1770 USD |
0.1722 USD |
| 2025-11-16 |
0.1767 USD |
22,052.9158 ZRX |
0.1779 USD |
0.1740 USD |
0.1813 USD |
0.1813 USD |
| 2025-11-15 |
0.1816 USD |
66.6667 ZRX |
0.1816 USD |
0.1816 USD |
0.1816 USD |
0.1816 USD |
| 2025-11-14 |
0.1802 USD |
54,989.5404 ZRX |
0.1840 USD |
0.1761 USD |
0.1863 USD |
0.1863 USD |
| 2025-11-13 |
0.2006 USD |
8,271.9126 ZRX |
0.2098 USD |
0.1870 USD |
0.2098 USD |
0.1870 USD |
| 2025-11-12 |
0.2130 USD |
35,432.9051 ZRX |
0.2265 USD |
0.2035 USD |
0.2265 USD |
0.2037 USD |
| 2025-11-11 |
0.2085 USD |
4,269.4912 ZRX |
0.2104 USD |
0.2035 USD |
0.2151 USD |
0.2035 USD |
| 2025-11-10 |
0.2151 USD |
52,826.0226 ZRX |
0.2134 USD |
0.2093 USD |
0.2170 USD |
0.2093 USD |
| 2025-11-09 |
0.2150 USD |
11,552.1267 ZRX |
0.2088 USD |
0.2087 USD |
0.2220 USD |
0.2116 USD |
| 2025-11-08 |
0.2185 USD |
8,756.2060 ZRX |
0.2188 USD |
0.2126 USD |
0.2220 USD |
0.2220 USD |
| 2025-11-07 |
0.2079 USD |
48,913.0325 ZRX |
0.2050 USD |
0.2039 USD |
0.2226 USD |
0.2226 USD |
| 2025-11-06 |
0.2072 USD |
60,265.4260 ZRX |
0.1933 USD |
0.1831 USD |
0.2207 USD |
0.2031 USD |
| 2025-11-05 |
0.1904 USD |
3,488.0902 ZRX |
0.1912 USD |
0.1856 USD |
0.1912 USD |
0.1875 USD |
| 2025-11-04 |
0.1760 USD |
757.2197 ZRX |
0.1781 USD |
0.1751 USD |
0.1781 USD |
0.1753 USD |
| 2025-11-03 |
0.1800 USD |
50,473.0427 ZRX |
0.1800 USD |
0.1781 USD |
0.1800 USD |
0.1781 USD |
| 2025-11-02 |
0.1853 USD |
5,238.3630 ZRX |
0.1853 USD |
0.1853 USD |
0.1853 USD |
0.1853 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1835 USD |
| 2025-10-31 |
0.1792 USD |
1,042.4242 ZRX |
0.1783 USD |
0.1783 USD |
0.1835 USD |
0.1835 USD |
| 2025-10-30 |
0.1833 USD |
447.0153 ZRX |
0.1854 USD |
0.1780 USD |
0.1854 USD |
0.1780 USD |
| 2025-10-29 |
0.1906 USD |
1,490.4682 ZRX |
0.1906 USD |
0.1906 USD |
0.1906 USD |
0.1906 USD |
| 2025-10-28 |
0.1978 USD |
143,794.6455 ZRX |
0.1930 USD |
0.1854 USD |
0.2236 USD |
0.1854 USD |
| 2025-10-27 |
0.1981 USD |
41,662.6368 ZRX |
0.1986 USD |
0.1971 USD |
0.1987 USD |
0.1971 USD |
| 2025-10-26 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1939 USD |
| 2025-10-25 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1939 USD |
| 2025-10-24 |
0.1939 USD |
350.0000 ZRX |
0.1939 USD |
0.1939 USD |
0.1939 USD |
0.1939 USD |
| 2025-10-23 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1910 USD |
| 2025-10-22 |
0.1912 USD |
46,697.1581 ZRX |
0.1936 USD |
0.1910 USD |
0.1989 USD |
0.1910 USD |
| 2025-10-21 |
0.1975 USD |
1,654.7824 ZRX |
0.1966 USD |
0.1953 USD |
0.2090 USD |
0.1953 USD |
| 2025-10-20 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1966 USD |
| 2025-10-19 |
0.1966 USD |
62.5000 ZRX |
0.1966 USD |
0.1966 USD |
0.1966 USD |
0.1966 USD |
| 2025-10-18 |
0.1970 USD |
50,000.0000 ZRX |
0.1970 USD |
0.1970 USD |
0.1970 USD |
0.1970 USD |
| 2025-10-17 |
0.1954 USD |
241.7611 ZRX |
0.1954 USD |
0.1954 USD |
0.1954 USD |
0.1954 USD |
| 2025-10-16 |
0.2011 USD |
51,752.0722 ZRX |
0.2051 USD |
0.2000 USD |
0.2051 USD |
0.2000 USD |
| 2025-10-15 |
0.2118 USD |
3,600.0236 ZRX |
0.2067 USD |
0.2067 USD |
0.2119 USD |
0.2116 USD |
| 2025-10-14 |
0.2102 USD |
28,060.6829 ZRX |
0.2165 USD |
0.2100 USD |
0.2165 USD |
0.2100 USD |
| 2025-10-13 |
0.2228 USD |
1,893.6175 ZRX |
0.2180 USD |
0.2180 USD |
0.2239 USD |
0.2239 USD |
| 2025-10-12 |
0.2037 USD |
36,119.2486 ZRX |
0.1923 USD |
0.1902 USD |
0.2235 USD |
0.2100 USD |
| 2025-10-11 |
0.2020 USD |
179,701.9330 ZRX |
0.2200 USD |
0.1828 USD |
0.2220 USD |
0.1892 USD |
| 2025-10-10 |
0.2322 USD |
162,939.8057 ZRX |
0.2500 USD |
0.2200 USD |
0.2525 USD |
0.2200 USD |
| 2025-10-09 |
0.2465 USD |
7,593.7103 ZRX |
0.2508 USD |
0.2381 USD |
0.2508 USD |
0.2432 USD |
| 2025-10-08 |
0.2542 USD |
12,428.2365 ZRX |
0.2551 USD |
0.2515 USD |
0.2567 USD |
0.2515 USD |
| 2025-10-07 |
0.2451 USD |
16,822.7328 ZRX |
0.2522 USD |
0.2417 USD |
0.2522 USD |
0.2456 USD |
| 2025-10-06 |
0.2522 USD |
13,183.1982 ZRX |
0.2526 USD |
0.2494 USD |
0.2602 USD |
0.2602 USD |
| 2025-10-05 |
0.2535 USD |
24,777.5942 ZRX |
0.2571 USD |
0.2496 USD |
0.2602 USD |
0.2511 USD |
| 2025-10-04 |
0.2518 USD |
43,991.6118 ZRX |
0.2568 USD |
0.2468 USD |
0.2568 USD |
0.2506 USD |
| 2025-10-03 |
0.2623 USD |
61,383.2129 ZRX |
0.2593 USD |
0.2577 USD |
0.2630 USD |
0.2630 USD |
| 2025-10-02 |
0.2581 USD |
11,527.0468 ZRX |
0.2537 USD |
0.2530 USD |
0.2613 USD |
0.2613 USD |