Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2184 USD |
3,626.7867 ZRX |
0.2181 USD |
0.2158 USD |
0.2214 USD |
0.2180 USD |
| 2025-07-07 |
0.2188 USD |
811.4526 ZRX |
0.2188 USD |
0.2184 USD |
0.2195 USD |
0.2184 USD |
| 2025-07-06 |
0.2176 USD |
3,036.8653 ZRX |
0.2145 USD |
0.2145 USD |
0.2182 USD |
0.2182 USD |
| 2025-07-05 |
0.2143 USD |
2,676.9661 ZRX |
0.2146 USD |
0.2138 USD |
0.2146 USD |
0.2141 USD |
| 2025-07-04 |
0.2145 USD |
741.5902 ZRX |
0.2140 USD |
0.2140 USD |
0.2146 USD |
0.2145 USD |
| 2025-07-03 |
0.2275 USD |
119,007.5177 ZRX |
0.2270 USD |
0.2241 USD |
0.2300 USD |
0.2246 USD |
| 2025-07-02 |
0.2255 USD |
134,057.6548 ZRX |
0.2128 USD |
0.2128 USD |
0.2264 USD |
0.2264 USD |
| 2025-07-01 |
0.2105 USD |
7,491.6706 ZRX |
0.2168 USD |
0.2095 USD |
0.2168 USD |
0.2105 USD |
| 2025-06-30 |
0.2214 USD |
11,617.9824 ZRX |
0.2264 USD |
0.2167 USD |
0.2264 USD |
0.2182 USD |
| 2025-06-29 |
0.2250 USD |
29,623.0401 ZRX |
0.2195 USD |
0.2195 USD |
0.2250 USD |
0.2250 USD |
| 2025-06-28 |
0.2158 USD |
1,888.2939 ZRX |
0.2126 USD |
0.2126 USD |
0.2177 USD |
0.2177 USD |
| 2025-06-27 |
0.2105 USD |
1,158.3540 ZRX |
0.2119 USD |
0.2014 USD |
0.2133 USD |
0.2086 USD |
| 2025-06-26 |
0.2140 USD |
5,548.0681 ZRX |
0.2188 USD |
0.2114 USD |
0.2206 USD |
0.2117 USD |
| 2025-06-25 |
0.2224 USD |
877.2891 ZRX |
0.2247 USD |
0.2197 USD |
0.2247 USD |
0.2197 USD |
| 2025-06-24 |
0.2241 USD |
1,123.7086 ZRX |
0.2245 USD |
0.2227 USD |
0.2251 USD |
0.2233 USD |
| 2025-06-23 |
0.2082 USD |
1,117.8563 ZRX |
0.2082 USD |
0.2081 USD |
0.2082 USD |
0.2081 USD |
| 2025-06-22 |
0.2013 USD |
133,795.0709 ZRX |
0.2072 USD |
0.1957 USD |
0.2100 USD |
0.1974 USD |
| 2025-06-21 |
0.2100 USD |
50,154.6597 ZRX |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-06-20 |
0.2258 USD |
500.0000 ZRX |
0.2258 USD |
0.2258 USD |
0.2258 USD |
0.2258 USD |
| 2025-06-19 |
0.2227 USD |
2,184.4796 ZRX |
0.2227 USD |
0.2227 USD |
0.2227 USD |
0.2227 USD |
| 2025-06-18 |
0.2201 USD |
51,808.9327 ZRX |
0.2200 USD |
0.2182 USD |
0.2228 USD |
0.2223 USD |
| 2025-06-17 |
0.2244 USD |
15,438.9821 ZRX |
0.2310 USD |
0.2200 USD |
0.2339 USD |
0.2228 USD |
| 2025-06-16 |
0.2312 USD |
6,203.9342 ZRX |
0.2309 USD |
0.2291 USD |
0.2379 USD |
0.2379 USD |
| 2025-06-15 |
0.2291 USD |
2,520.8932 ZRX |
0.2291 USD |
0.2291 USD |
0.2291 USD |
0.2291 USD |
| 2025-06-14 |
0.2290 USD |
2,543.7460 ZRX |
0.0000 USD |
0.2290 USD |
0.2295 USD |
0.2295 USD |
| 2025-06-13 |
0.2264 USD |
16,084.3811 ZRX |
0.2283 USD |
0.2217 USD |
0.2303 USD |
0.2295 USD |
| 2025-06-12 |
0.2437 USD |
9,440.9130 ZRX |
0.2450 USD |
0.2364 USD |
0.2514 USD |
0.2364 USD |
| 2025-06-11 |
0.2606 USD |
233.3748 ZRX |
0.2599 USD |
0.2599 USD |
0.2616 USD |
0.2599 USD |
| 2025-06-10 |
0.2411 USD |
2,120.1463 ZRX |
0.0000 USD |
0.2408 USD |
0.2446 USD |
0.2446 USD |
| 2025-06-09 |
0.2413 USD |
5,227.8867 ZRX |
0.2413 USD |
0.2408 USD |
0.2446 USD |
0.2446 USD |
| 2025-06-08 |
0.2391 USD |
41.8113 ZRX |
0.2391 USD |
0.2391 USD |
0.2391 USD |
0.2391 USD |
| 2025-06-07 |
0.2377 USD |
126.5580 ZRX |
0.2377 USD |
0.2377 USD |
0.2377 USD |
0.2377 USD |
| 2025-06-06 |
0.2314 USD |
16,021.2097 ZRX |
0.2294 USD |
0.2288 USD |
0.2384 USD |
0.2322 USD |
| 2025-06-05 |
0.2308 USD |
19,885.4996 ZRX |
0.2404 USD |
0.2243 USD |
0.2427 USD |
0.2267 USD |
| 2025-06-04 |
0.2465 USD |
3,231.2182 ZRX |
0.2475 USD |
0.2448 USD |
0.2475 USD |
0.2448 USD |
| 2025-06-03 |
0.2480 USD |
8,789.2678 ZRX |
0.2465 USD |
0.2448 USD |
0.2495 USD |
0.2495 USD |
| 2025-06-02 |
0.2421 USD |
1,587.5661 ZRX |
0.2404 USD |
0.2404 USD |
0.2424 USD |
0.2424 USD |
| 2025-06-01 |
0.2346 USD |
2,826.3497 ZRX |
0.2345 USD |
0.2319 USD |
0.2380 USD |
0.2357 USD |
| 2025-05-31 |
0.2330 USD |
4,664.6913 ZRX |
0.2276 USD |
0.2275 USD |
0.2362 USD |
0.2362 USD |
| 2025-05-30 |
0.2391 USD |
3,489.5981 ZRX |
0.2421 USD |
0.2371 USD |
0.2421 USD |
0.2387 USD |
| 2025-05-29 |
0.2594 USD |
4,149.3386 ZRX |
0.2609 USD |
0.2573 USD |
0.2655 USD |
0.2573 USD |
| 2025-05-28 |
0.2569 USD |
37,140.7436 ZRX |
0.2619 USD |
0.2531 USD |
0.2647 USD |
0.2563 USD |
| 2025-05-27 |
0.2673 USD |
39,739.3260 ZRX |
0.2642 USD |
0.2642 USD |
0.2691 USD |
0.2665 USD |
| 2025-05-26 |
0.2623 USD |
5,427.7716 ZRX |
0.2636 USD |
0.2587 USD |
0.2700 USD |
0.2700 USD |
| 2025-05-25 |
0.2540 USD |
13,149.6479 ZRX |
0.2574 USD |
0.2489 USD |
0.2599 USD |
0.2526 USD |
| 2025-05-24 |
0.2629 USD |
736,869.7689 ZRX |
0.2616 USD |
0.2610 USD |
0.2677 USD |
0.2627 USD |
| 2025-05-23 |
0.2751 USD |
367,306.7151 ZRX |
0.2892 USD |
0.2679 USD |
0.2909 USD |
0.2679 USD |
| 2025-05-22 |
0.2890 USD |
2,064.7570 ZRX |
0.2854 USD |
0.2854 USD |
0.2920 USD |
0.2909 USD |
| 2025-05-21 |
0.2776 USD |
2,406.3463 ZRX |
0.2778 USD |
0.2730 USD |
0.2782 USD |
0.2730 USD |
| 2025-05-20 |
0.2689 USD |
5,851.7464 ZRX |
0.2718 USD |
0.2659 USD |
0.2728 USD |
0.2728 USD |