Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-09 |
0.8451 USD |
641,197.4820 ZRX |
0.8396 USD |
0.7680 USD |
0.9031 USD |
0.8425 USD |
| 2021-07-08 |
0.7540 USD |
329,034.0852 ZRX |
0.7946 USD |
0.7139 USD |
0.8295 USD |
0.8295 USD |
| 2021-07-07 |
0.7904 USD |
371,027.6097 ZRX |
0.7137 USD |
0.7137 USD |
0.8260 USD |
0.7905 USD |
| 2021-07-06 |
0.7232 USD |
68,286.1016 ZRX |
0.7000 USD |
0.6999 USD |
0.7437 USD |
0.7099 USD |
| 2021-07-05 |
0.7015 USD |
156,524.8875 ZRX |
0.7208 USD |
0.6733 USD |
0.7248 USD |
0.7004 USD |
| 2021-07-04 |
0.7188 USD |
143,368.0321 ZRX |
0.6977 USD |
0.6930 USD |
0.7400 USD |
0.7248 USD |
| 2021-07-03 |
0.6948 USD |
154,527.0916 ZRX |
0.6778 USD |
0.6703 USD |
0.7082 USD |
0.6934 USD |
| 2021-07-02 |
0.6739 USD |
291,786.4471 ZRX |
0.6884 USD |
0.6558 USD |
0.6900 USD |
0.6778 USD |
| 2021-07-01 |
0.7085 USD |
758,633.0631 ZRX |
0.7435 USD |
0.6786 USD |
0.7681 USD |
0.6851 USD |
| 2021-06-30 |
0.7198 USD |
268,257.2747 ZRX |
0.7269 USD |
0.6750 USD |
0.7406 USD |
0.7316 USD |
| 2021-06-29 |
0.7286 USD |
224,311.1955 ZRX |
0.7051 USD |
0.6952 USD |
0.7505 USD |
0.7292 USD |
| 2021-06-28 |
0.6941 USD |
153,956.4442 ZRX |
0.6384 USD |
0.6353 USD |
0.7153 USD |
0.6935 USD |
| 2021-06-27 |
0.5974 USD |
32,800.8998 ZRX |
0.5973 USD |
0.5847 USD |
0.6249 USD |
0.6241 USD |
| 2021-06-26 |
0.6019 USD |
91,951.5044 ZRX |
0.6026 USD |
0.5690 USD |
0.6236 USD |
0.5888 USD |
| 2021-06-25 |
0.6479 USD |
91,605.5449 ZRX |
0.6668 USD |
0.5967 USD |
0.6825 USD |
0.5977 USD |
| 2021-06-24 |
0.6543 USD |
64,415.1694 ZRX |
0.6467 USD |
0.6130 USD |
0.6768 USD |
0.6737 USD |
| 2021-06-23 |
0.6131 USD |
227,553.2016 ZRX |
0.5735 USD |
0.5553 USD |
0.6576 USD |
0.6258 USD |
| 2021-06-22 |
0.5633 USD |
337,874.2603 ZRX |
0.6047 USD |
0.5000 USD |
0.6427 USD |
0.5671 USD |
| 2021-06-21 |
0.6628 USD |
255,697.7743 ZRX |
0.7963 USD |
0.6039 USD |
0.7963 USD |
0.6039 USD |
| 2021-06-20 |
0.7590 USD |
144,973.3172 ZRX |
0.7866 USD |
0.7243 USD |
0.7925 USD |
0.7925 USD |
| 2021-06-19 |
0.8062 USD |
41,251.8058 ZRX |
0.8179 USD |
0.7867 USD |
0.8279 USD |
0.7897 USD |
| 2021-06-18 |
0.8068 USD |
172,322.8597 ZRX |
0.8717 USD |
0.7823 USD |
0.8777 USD |
0.8062 USD |
| 2021-06-17 |
0.8616 USD |
50,606.5510 ZRX |
0.8773 USD |
0.8517 USD |
0.8959 USD |
0.8606 USD |
| 2021-06-16 |
0.8937 USD |
101,458.1805 ZRX |
0.8900 USD |
0.8544 USD |
0.9359 USD |
0.8564 USD |
| 2021-06-15 |
0.9148 USD |
169,184.6517 ZRX |
0.9092 USD |
0.8878 USD |
0.9572 USD |
0.8984 USD |
| 2021-06-14 |
0.9022 USD |
96,634.4769 ZRX |
0.8980 USD |
0.8687 USD |
0.9344 USD |
0.9085 USD |
| 2021-06-13 |
0.8635 USD |
309,122.7600 ZRX |
0.8451 USD |
0.8099 USD |
0.8984 USD |
0.8901 USD |
| 2021-06-12 |
0.8405 USD |
97,313.6105 ZRX |
0.8517 USD |
0.8108 USD |
0.8896 USD |
0.8634 USD |
| 2021-06-11 |
0.9025 USD |
102,490.3076 ZRX |
0.9233 USD |
0.8535 USD |
0.9492 USD |
0.8681 USD |
| 2021-06-10 |
0.9542 USD |
86,792.6233 ZRX |
0.9687 USD |
0.9123 USD |
0.9836 USD |
0.9380 USD |
| 2021-06-09 |
0.9495 USD |
181,428.2071 ZRX |
0.9555 USD |
0.9254 USD |
0.9801 USD |
0.9593 USD |
| 2021-06-08 |
0.8964 USD |
418,108.7234 ZRX |
0.9528 USD |
0.8306 USD |
0.9676 USD |
0.9531 USD |
| 2021-06-07 |
1.0236 USD |
139,208.1724 ZRX |
1.0626 USD |
0.9468 USD |
1.0836 USD |
0.9572 USD |
| 2021-06-06 |
1.0563 USD |
25,319.3683 ZRX |
1.0379 USD |
1.0359 USD |
1.0775 USD |
1.0457 USD |
| 2021-06-05 |
1.0830 USD |
138,240.1563 ZRX |
1.0650 USD |
1.0108 USD |
1.1405 USD |
1.0359 USD |
| 2021-06-04 |
1.0827 USD |
204,177.7781 ZRX |
1.1840 USD |
1.0214 USD |
1.2073 USD |
1.0939 USD |
| 2021-06-03 |
1.1702 USD |
195,736.6007 ZRX |
1.1404 USD |
1.0933 USD |
1.2320 USD |
1.1968 USD |
| 2021-06-02 |
1.1719 USD |
725,115.9750 ZRX |
1.0266 USD |
1.0189 USD |
1.2413 USD |
1.1571 USD |
| 2021-06-01 |
1.0204 USD |
423,205.7950 ZRX |
1.0250 USD |
0.9879 USD |
1.0546 USD |
1.0191 USD |
| 2021-05-31 |
0.9550 USD |
219,114.6961 ZRX |
0.9357 USD |
0.8896 USD |
1.0237 USD |
1.0237 USD |
| 2021-05-30 |
0.9403 USD |
350,034.1122 ZRX |
0.8994 USD |
0.8481 USD |
0.9902 USD |
0.9483 USD |
| 2021-05-29 |
0.9257 USD |
311,075.4948 ZRX |
0.9772 USD |
0.8451 USD |
1.0070 USD |
0.8970 USD |
| 2021-05-28 |
0.9994 USD |
503,879.7954 ZRX |
1.0891 USD |
0.9283 USD |
1.1257 USD |
0.9470 USD |
| 2021-05-27 |
1.1091 USD |
540,677.2194 ZRX |
1.1460 USD |
1.0236 USD |
1.1854 USD |
1.1056 USD |
| 2021-05-26 |
1.0764 USD |
810,578.7198 ZRX |
0.9795 USD |
0.9725 USD |
1.1410 USD |
1.1249 USD |
| 2021-05-25 |
0.9459 USD |
786,895.3861 ZRX |
0.9841 USD |
0.8894 USD |
1.0289 USD |
0.9769 USD |
| 2021-05-24 |
0.9085 USD |
887,674.4371 ZRX |
0.7961 USD |
0.7835 USD |
0.9950 USD |
0.9689 USD |
| 2021-05-23 |
0.7611 USD |
1,152,921.1135 ZRX |
0.9409 USD |
0.6272 USD |
0.9863 USD |
0.7918 USD |
| 2021-05-22 |
0.9583 USD |
929,802.9262 ZRX |
1.0357 USD |
0.8890 USD |
1.0490 USD |
0.9592 USD |
| 2021-05-21 |
1.0909 USD |
798,508.1125 ZRX |
1.1720 USD |
0.8980 USD |
1.2232 USD |
1.0242 USD |