Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.1691 USD |
87,833.9344 ZRX |
1.1750 USD |
1.1413 USD |
1.1867 USD |
1.1473 USD |
| 2021-11-30 |
1.1967 USD |
172,124.3093 ZRX |
1.1949 USD |
1.1463 USD |
1.2286 USD |
1.1904 USD |
| 2021-11-29 |
1.1726 USD |
61,910.7280 ZRX |
1.1665 USD |
1.1350 USD |
1.2147 USD |
1.1903 USD |
| 2021-11-28 |
1.1433 USD |
159,029.7473 ZRX |
1.2353 USD |
1.0800 USD |
1.2507 USD |
1.1758 USD |
| 2021-11-27 |
1.1605 USD |
140,916.4496 ZRX |
1.1074 USD |
1.0846 USD |
1.2227 USD |
1.2165 USD |
| 2021-11-26 |
1.1313 USD |
267,760.1343 ZRX |
1.1747 USD |
1.0478 USD |
1.2542 USD |
1.0950 USD |
| 2021-11-25 |
1.1665 USD |
197,208.8789 ZRX |
1.1538 USD |
1.1403 USD |
1.2048 USD |
1.1670 USD |
| 2021-11-24 |
1.1334 USD |
162,758.6821 ZRX |
1.1220 USD |
1.0592 USD |
1.1750 USD |
1.1605 USD |
| 2021-11-23 |
1.1068 USD |
53,663.0674 ZRX |
1.0697 USD |
1.0697 USD |
1.1351 USD |
1.1206 USD |
| 2021-11-22 |
1.0846 USD |
77,584.2531 ZRX |
1.1133 USD |
1.0644 USD |
1.1295 USD |
1.0798 USD |
| 2021-11-21 |
1.1308 USD |
19,519.6674 ZRX |
1.1460 USD |
1.1178 USD |
1.1481 USD |
1.1366 USD |
| 2021-11-20 |
1.1433 USD |
54,961.0218 ZRX |
1.1521 USD |
1.1019 USD |
1.1693 USD |
1.1578 USD |
| 2021-11-19 |
1.1065 USD |
86,881.3723 ZRX |
1.0645 USD |
1.0410 USD |
1.1521 USD |
1.1347 USD |
| 2021-11-18 |
1.1016 USD |
277,651.6107 ZRX |
1.1578 USD |
1.0397 USD |
1.1809 USD |
1.0487 USD |
| 2021-11-17 |
1.1294 USD |
120,766.6393 ZRX |
1.1212 USD |
1.0910 USD |
1.1578 USD |
1.1504 USD |
| 2021-11-16 |
1.1315 USD |
395,464.2960 ZRX |
1.2183 USD |
1.0510 USD |
1.2184 USD |
1.1267 USD |
| 2021-11-15 |
1.2546 USD |
42,065.1158 ZRX |
1.2781 USD |
1.2224 USD |
1.2973 USD |
1.2224 USD |
| 2021-11-14 |
1.2627 USD |
42,865.3601 ZRX |
1.2869 USD |
1.2407 USD |
1.2869 USD |
1.2685 USD |
| 2021-11-13 |
1.3016 USD |
59,092.8478 ZRX |
1.3244 USD |
1.2781 USD |
1.3244 USD |
1.2908 USD |
| 2021-11-12 |
1.3347 USD |
162,934.2572 ZRX |
1.3101 USD |
1.2400 USD |
1.4280 USD |
1.3179 USD |
| 2021-11-11 |
1.2695 USD |
232,258.5766 ZRX |
1.2025 USD |
1.1857 USD |
1.3363 USD |
1.3101 USD |
| 2021-11-10 |
1.3135 USD |
320,133.7721 ZRX |
1.3036 USD |
1.1926 USD |
1.4267 USD |
1.2024 USD |
| 2021-11-09 |
1.3659 USD |
346,382.3157 ZRX |
1.2573 USD |
1.2444 USD |
1.4501 USD |
1.3211 USD |
| 2021-11-08 |
1.2276 USD |
140,573.4558 ZRX |
1.2112 USD |
1.1921 USD |
1.2792 USD |
1.2487 USD |
| 2021-11-07 |
1.2141 USD |
47,801.8913 ZRX |
1.2408 USD |
1.2044 USD |
1.2477 USD |
1.2169 USD |
| 2021-11-06 |
1.2168 USD |
241,328.3943 ZRX |
1.1904 USD |
1.1568 USD |
1.2374 USD |
1.2247 USD |
| 2021-11-05 |
1.1958 USD |
186,019.2216 ZRX |
1.1986 USD |
1.1634 USD |
1.2347 USD |
1.1867 USD |
| 2021-11-04 |
1.1855 USD |
225,883.5960 ZRX |
1.2330 USD |
1.1518 USD |
1.2656 USD |
1.1931 USD |
| 2021-11-03 |
1.2428 USD |
302,479.7953 ZRX |
1.3055 USD |
1.1858 USD |
1.3182 USD |
1.2415 USD |
| 2021-11-02 |
1.3222 USD |
488,500.7289 ZRX |
1.2469 USD |
1.2327 USD |
1.4528 USD |
1.3125 USD |
| 2021-11-01 |
1.2004 USD |
322,509.8291 ZRX |
1.1692 USD |
1.1073 USD |
1.2973 USD |
1.2265 USD |
| 2021-10-31 |
1.3885 USD |
1,424,774.8016 ZRX |
1.1480 USD |
1.1400 USD |
1.6712 USD |
1.1728 USD |
| 2021-10-30 |
1.1726 USD |
613,568.1814 ZRX |
1.0511 USD |
1.0228 USD |
1.3538 USD |
1.1521 USD |
| 2021-10-29 |
1.0379 USD |
117,596.1367 ZRX |
0.9770 USD |
0.9770 USD |
1.0653 USD |
1.0491 USD |
| 2021-10-28 |
0.9609 USD |
137,416.8492 ZRX |
0.9427 USD |
0.9223 USD |
0.9886 USD |
0.9732 USD |
| 2021-10-27 |
0.9613 USD |
202,776.6214 ZRX |
1.0670 USD |
0.9150 USD |
1.0750 USD |
0.9360 USD |
| 2021-10-26 |
1.0727 USD |
286,296.2174 ZRX |
1.0076 USD |
1.0072 USD |
1.0990 USD |
1.0657 USD |
| 2021-10-25 |
1.0064 USD |
58,650.9567 ZRX |
0.9982 USD |
0.9970 USD |
1.0182 USD |
1.0072 USD |
| 2021-10-24 |
0.9948 USD |
28,532.8736 ZRX |
1.0161 USD |
0.9738 USD |
1.0182 USD |
0.9907 USD |
| 2021-10-23 |
1.0068 USD |
64,089.7593 ZRX |
1.0034 USD |
0.9883 USD |
1.0209 USD |
1.0101 USD |
| 2021-10-22 |
1.0073 USD |
62,879.9782 ZRX |
1.0055 USD |
0.9870 USD |
1.0321 USD |
0.9870 USD |
| 2021-10-21 |
1.0262 USD |
180,423.5015 ZRX |
1.0055 USD |
0.9982 USD |
1.0875 USD |
1.0144 USD |
| 2021-10-20 |
0.9880 USD |
43,242.5664 ZRX |
0.9597 USD |
0.9568 USD |
1.0050 USD |
1.0012 USD |
| 2021-10-19 |
0.9593 USD |
70,266.0155 ZRX |
0.9631 USD |
0.9431 USD |
0.9831 USD |
0.9703 USD |
| 2021-10-18 |
0.9752 USD |
123,111.0052 ZRX |
0.9789 USD |
0.9520 USD |
0.9973 USD |
0.9710 USD |
| 2021-10-17 |
0.9901 USD |
20,847.8142 ZRX |
0.9989 USD |
0.9573 USD |
1.0209 USD |
0.9892 USD |
| 2021-10-16 |
1.0090 USD |
26,385.3442 ZRX |
1.0202 USD |
0.9984 USD |
1.0321 USD |
1.0007 USD |
| 2021-10-15 |
1.0064 USD |
95,901.2497 ZRX |
0.9945 USD |
0.9848 USD |
1.0241 USD |
1.0157 USD |
| 2021-10-14 |
1.0228 USD |
80,033.5124 ZRX |
1.0270 USD |
1.0114 USD |
1.0447 USD |
1.0226 USD |
| 2021-10-13 |
1.0101 USD |
104,737.8745 ZRX |
1.0023 USD |
0.9748 USD |
1.0211 USD |
1.0160 USD |