Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.3134 USD |
983.6390 ZRX |
0.3140 USD |
0.3130 USD |
0.3155 USD |
0.3155 USD |
| 2024-02-06 |
0.3157 USD |
130.5424 ZRX |
0.3152 USD |
0.3152 USD |
0.3158 USD |
0.3158 USD |
| 2024-02-05 |
0.3110 USD |
3,903.6837 ZRX |
0.3089 USD |
0.3050 USD |
0.3152 USD |
0.3152 USD |
| 2024-02-04 |
0.3154 USD |
2,258.6988 ZRX |
0.3156 USD |
0.3124 USD |
0.3156 USD |
0.3155 USD |
| 2024-02-03 |
0.3201 USD |
227.1654 ZRX |
0.3216 USD |
0.3179 USD |
0.3216 USD |
0.3179 USD |
| 2024-02-02 |
0.3223 USD |
31,730.7183 ZRX |
0.3201 USD |
0.3190 USD |
0.3239 USD |
0.3213 USD |
| 2024-02-01 |
0.3157 USD |
15,852.6037 ZRX |
0.3139 USD |
0.3091 USD |
0.3197 USD |
0.3197 USD |
| 2024-01-31 |
0.3215 USD |
34,254.5248 ZRX |
0.3235 USD |
0.3159 USD |
0.3374 USD |
0.3177 USD |
| 2024-01-30 |
0.3386 USD |
12,221.0400 ZRX |
0.3437 USD |
0.3334 USD |
0.3437 USD |
0.3378 USD |
| 2024-01-29 |
0.3426 USD |
12,567.7652 ZRX |
0.3450 USD |
0.3344 USD |
0.3482 USD |
0.3436 USD |
| 2024-01-28 |
0.3665 USD |
24,121.7515 ZRX |
0.3972 USD |
0.3470 USD |
0.3977 USD |
0.3470 USD |
| 2024-01-27 |
0.3866 USD |
68,702.2829 ZRX |
0.3432 USD |
0.3420 USD |
0.4059 USD |
0.3860 USD |
| 2024-01-26 |
0.3437 USD |
107,760.2450 ZRX |
0.3026 USD |
0.3026 USD |
0.3763 USD |
0.3473 USD |
| 2024-01-25 |
0.2997 USD |
7,671.1047 ZRX |
0.2995 USD |
0.2990 USD |
0.3068 USD |
0.3032 USD |
| 2024-01-24 |
0.2919 USD |
3,275.3801 ZRX |
0.2897 USD |
0.2897 USD |
0.3030 USD |
0.3030 USD |
| 2024-01-23 |
0.2930 USD |
7,941.1607 ZRX |
0.2965 USD |
0.2800 USD |
0.3074 USD |
0.2840 USD |
| 2024-01-22 |
0.3052 USD |
14,951.0748 ZRX |
0.3097 USD |
0.3006 USD |
0.3097 USD |
0.3022 USD |
| 2024-01-21 |
0.3276 USD |
17,237.2787 ZRX |
0.3294 USD |
0.3203 USD |
0.3363 USD |
0.3203 USD |
| 2024-01-20 |
0.3232 USD |
4,651.2151 ZRX |
0.3149 USD |
0.3149 USD |
0.3249 USD |
0.3243 USD |
| 2024-01-19 |
0.3122 USD |
27,052.2148 ZRX |
0.3101 USD |
0.3045 USD |
0.3200 USD |
0.3072 USD |
| 2024-01-18 |
0.3205 USD |
34,896.8865 ZRX |
0.3270 USD |
0.3150 USD |
0.3270 USD |
0.3158 USD |
| 2024-01-17 |
0.3385 USD |
5,141.1577 ZRX |
0.3377 USD |
0.3337 USD |
0.3398 USD |
0.3337 USD |
| 2024-01-16 |
0.3351 USD |
16,614.0102 ZRX |
0.3380 USD |
0.3347 USD |
0.3389 USD |
0.3389 USD |
| 2024-01-15 |
0.3402 USD |
6,896.3436 ZRX |
0.3363 USD |
0.3363 USD |
0.3434 USD |
0.3416 USD |
| 2024-01-14 |
0.3395 USD |
10,499.2024 ZRX |
0.3380 USD |
0.3350 USD |
0.3469 USD |
0.3350 USD |
| 2024-01-13 |
0.3407 USD |
9,713.3825 ZRX |
0.3345 USD |
0.3345 USD |
0.3501 USD |
0.3424 USD |
| 2024-01-12 |
0.3497 USD |
52,784.3150 ZRX |
0.3395 USD |
0.3300 USD |
0.3680 USD |
0.3401 USD |
| 2024-01-11 |
0.3445 USD |
16,617.5519 ZRX |
0.3353 USD |
0.3353 USD |
0.3510 USD |
0.3454 USD |
| 2024-01-10 |
0.3179 USD |
64,230.7967 ZRX |
0.3121 USD |
0.3117 USD |
0.3387 USD |
0.3369 USD |
| 2024-01-09 |
0.3113 USD |
83,789.2909 ZRX |
0.3176 USD |
0.3005 USD |
0.3308 USD |
0.3200 USD |
| 2024-01-08 |
0.3072 USD |
34,006.6018 ZRX |
0.3079 USD |
0.2865 USD |
0.3282 USD |
0.3226 USD |
| 2024-01-07 |
0.3203 USD |
2,856.0616 ZRX |
0.3307 USD |
0.3079 USD |
0.3307 USD |
0.3079 USD |
| 2024-01-06 |
0.3197 USD |
3,627.8652 ZRX |
0.3211 USD |
0.3100 USD |
0.3300 USD |
0.3300 USD |
| 2024-01-05 |
0.3454 USD |
9,957.2073 ZRX |
0.3550 USD |
0.3182 USD |
0.3550 USD |
0.3317 USD |
| 2024-01-04 |
0.3509 USD |
42,100.5196 ZRX |
0.3317 USD |
0.3241 USD |
0.3900 USD |
0.3539 USD |
| 2024-01-03 |
0.3601 USD |
335,544.9559 ZRX |
0.3728 USD |
0.2909 USD |
0.5000 USD |
0.3776 USD |
| 2024-01-02 |
0.3768 USD |
4,077.1457 ZRX |
0.3799 USD |
0.3691 USD |
0.3841 USD |
0.3710 USD |
| 2024-01-01 |
0.3650 USD |
17,402.1448 ZRX |
0.3727 USD |
0.3618 USD |
0.3769 USD |
0.3700 USD |
| 2023-12-31 |
0.3821 USD |
29,063.3266 ZRX |
0.3689 USD |
0.3650 USD |
0.3999 USD |
0.3650 USD |
| 2023-12-30 |
0.3667 USD |
6,080.1281 ZRX |
0.3664 USD |
0.3550 USD |
0.3768 USD |
0.3660 USD |
| 2023-12-29 |
0.3707 USD |
4,984.9219 ZRX |
0.3612 USD |
0.3571 USD |
0.3798 USD |
0.3571 USD |
| 2023-12-28 |
0.3736 USD |
25,543.6877 ZRX |
0.3673 USD |
0.3650 USD |
0.3950 USD |
0.3670 USD |
| 2023-12-27 |
0.3515 USD |
4,486.9245 ZRX |
0.3440 USD |
0.3435 USD |
0.3600 USD |
0.3600 USD |
| 2023-12-26 |
0.3547 USD |
28,218.2841 ZRX |
0.3632 USD |
0.3368 USD |
0.3749 USD |
0.3580 USD |
| 2023-12-25 |
0.3699 USD |
12,407.7048 ZRX |
0.3632 USD |
0.3632 USD |
0.3799 USD |
0.3676 USD |
| 2023-12-24 |
0.3673 USD |
11,479.9982 ZRX |
0.3600 USD |
0.3520 USD |
0.3784 USD |
0.3569 USD |
| 2023-12-23 |
0.3635 USD |
7,778.6027 ZRX |
0.3674 USD |
0.3573 USD |
0.3674 USD |
0.3639 USD |
| 2023-12-22 |
0.3656 USD |
9,347.2967 ZRX |
0.3707 USD |
0.3637 USD |
0.3727 USD |
0.3656 USD |
| 2023-12-21 |
0.3793 USD |
25,662.6505 ZRX |
0.3777 USD |
0.3734 USD |
0.3802 USD |
0.3734 USD |
| 2023-12-20 |
0.3775 USD |
7,822.8815 ZRX |
0.3697 USD |
0.3697 USD |
0.3839 USD |
0.3777 USD |