Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2479 USD |
5,785.1588 ZRX |
0.2453 USD |
0.2453 USD |
0.2480 USD |
0.2479 USD |
| 2025-09-30 |
0.2336 USD |
1,935.4915 ZRX |
0.2336 USD |
0.2336 USD |
0.2343 USD |
0.2343 USD |
| 2025-09-29 |
0.2365 USD |
3,395.6057 ZRX |
0.2388 USD |
0.2341 USD |
0.2402 USD |
0.2402 USD |
| 2025-09-28 |
0.2339 USD |
1,406.8902 ZRX |
0.2338 USD |
0.2338 USD |
0.2340 USD |
0.2340 USD |
| 2025-09-27 |
0.2398 USD |
1,212.2214 ZRX |
0.2367 USD |
0.2356 USD |
0.2522 USD |
0.2416 USD |
| 2025-09-26 |
0.2322 USD |
685.3450 ZRX |
0.2311 USD |
0.2296 USD |
0.2346 USD |
0.2346 USD |
| 2025-09-25 |
0.2347 USD |
7,855.3714 ZRX |
0.2419 USD |
0.2279 USD |
0.2419 USD |
0.2279 USD |
| 2025-09-24 |
0.2373 USD |
69,378.2521 ZRX |
0.2350 USD |
0.2350 USD |
0.2471 USD |
0.2428 USD |
| 2025-09-23 |
0.2423 USD |
9,274.8911 ZRX |
0.2376 USD |
0.2360 USD |
0.2431 USD |
0.2360 USD |
| 2025-09-22 |
0.2387 USD |
146,746.3134 ZRX |
0.2488 USD |
0.2300 USD |
0.2584 USD |
0.2372 USD |
| 2025-09-21 |
0.2591 USD |
1,175.6820 ZRX |
0.2593 USD |
0.2560 USD |
0.2752 USD |
0.2568 USD |
| 2025-09-20 |
0.2801 USD |
173.8103 ZRX |
0.2801 USD |
0.2801 USD |
0.2801 USD |
0.2801 USD |
| 2025-09-19 |
0.2641 USD |
6,852.4850 ZRX |
0.2654 USD |
0.2600 USD |
0.2655 USD |
0.2613 USD |
| 2025-09-18 |
0.2712 USD |
1,487.8442 ZRX |
0.2753 USD |
0.2629 USD |
0.2871 USD |
0.2715 USD |
| 2025-09-17 |
0.2623 USD |
4,084.0923 ZRX |
0.2646 USD |
0.2601 USD |
0.2684 USD |
0.2601 USD |
| 2025-09-16 |
0.2655 USD |
2,156.3515 ZRX |
0.2623 USD |
0.2623 USD |
0.3307 USD |
0.2722 USD |
| 2025-09-15 |
0.2647 USD |
6,587.3826 ZRX |
0.2638 USD |
0.2601 USD |
0.2822 USD |
0.2636 USD |
| 2025-09-14 |
0.2818 USD |
5,171.6244 ZRX |
0.2832 USD |
0.2750 USD |
0.3343 USD |
0.2750 USD |
| 2025-09-13 |
0.2805 USD |
34,324.7309 ZRX |
0.2770 USD |
0.2770 USD |
0.2852 USD |
0.2830 USD |
| 2025-09-12 |
0.2741 USD |
11,763.6332 ZRX |
0.2793 USD |
0.2709 USD |
0.2793 USD |
0.2756 USD |
| 2025-09-11 |
0.2753 USD |
3,985.5656 ZRX |
0.2751 USD |
0.2745 USD |
0.2879 USD |
0.2752 USD |
| 2025-09-10 |
0.2764 USD |
3,720.7569 ZRX |
0.2760 USD |
0.2760 USD |
0.2798 USD |
0.2767 USD |
| 2025-09-09 |
0.2769 USD |
162.5370 ZRX |
0.2769 USD |
0.2769 USD |
0.2769 USD |
0.2769 USD |
| 2025-09-08 |
0.2856 USD |
2,698.6771 ZRX |
0.2767 USD |
0.2767 USD |
0.2900 USD |
0.2900 USD |
| 2025-09-07 |
0.2756 USD |
3,614.3741 ZRX |
0.2702 USD |
0.2702 USD |
0.2786 USD |
0.2786 USD |
| 2025-09-06 |
0.2718 USD |
14,237.9217 ZRX |
0.2713 USD |
0.2702 USD |
0.2741 USD |
0.2702 USD |
| 2025-09-05 |
0.2729 USD |
4,016.0426 ZRX |
0.2664 USD |
0.2664 USD |
0.2758 USD |
0.2689 USD |
| 2025-09-04 |
0.2708 USD |
22,758.5037 ZRX |
0.2793 USD |
0.2616 USD |
0.2857 USD |
0.2616 USD |
| 2025-09-03 |
0.2709 USD |
9,054.2198 ZRX |
0.2620 USD |
0.2620 USD |
0.2814 USD |
0.2757 USD |
| 2025-09-02 |
0.2551 USD |
10,753.0783 ZRX |
0.2506 USD |
0.2506 USD |
0.2639 USD |
0.2594 USD |
| 2025-09-01 |
0.2683 USD |
18,399.7710 ZRX |
0.2749 USD |
0.2522 USD |
0.2774 USD |
0.2522 USD |
| 2025-08-31 |
0.2540 USD |
161.7331 ZRX |
0.2568 USD |
0.2523 USD |
0.2568 USD |
0.2523 USD |
| 2025-08-30 |
0.2418 USD |
0.2565 ZRX |
0.2418 USD |
0.2418 USD |
0.2418 USD |
0.2418 USD |
| 2025-08-29 |
0.2461 USD |
15,421.5401 ZRX |
0.2592 USD |
0.2422 USD |
0.2675 USD |
0.2422 USD |
| 2025-08-28 |
0.2560 USD |
65,964.4959 ZRX |
0.2556 USD |
0.2556 USD |
0.2585 USD |
0.2560 USD |
| 2025-08-27 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2485 USD |
| 2025-08-26 |
0.2432 USD |
174.4476 ZRX |
0.2387 USD |
0.2387 USD |
0.2485 USD |
0.2485 USD |
| 2025-08-25 |
0.2352 USD |
63,353.5907 ZRX |
0.2554 USD |
0.2320 USD |
0.2563 USD |
0.2320 USD |
| 2025-08-24 |
0.2563 USD |
5,197.2414 ZRX |
0.2553 USD |
0.2497 USD |
0.2578 USD |
0.2554 USD |
| 2025-08-23 |
0.2473 USD |
633.4717 ZRX |
0.2442 USD |
0.2442 USD |
0.2614 USD |
0.2613 USD |
| 2025-08-22 |
0.2587 USD |
223.8602 ZRX |
0.2439 USD |
0.2439 USD |
0.2621 USD |
0.2621 USD |
| 2025-08-21 |
0.2430 USD |
2,643.3969 ZRX |
0.2391 USD |
0.2391 USD |
0.2456 USD |
0.2426 USD |
| 2025-08-20 |
0.2431 USD |
177.3149 ZRX |
0.2436 USD |
0.2377 USD |
0.2476 USD |
0.2476 USD |
| 2025-08-19 |
0.2377 USD |
55.1544 ZRX |
0.2377 USD |
0.2377 USD |
0.2377 USD |
0.2377 USD |
| 2025-08-18 |
0.2444 USD |
6,199.7016 ZRX |
0.2444 USD |
0.2434 USD |
0.2475 USD |
0.2475 USD |
| 2025-08-17 |
0.2636 USD |
3,700.0037 ZRX |
0.2636 USD |
0.2636 USD |
0.2637 USD |
0.2637 USD |
| 2025-08-16 |
0.2543 USD |
1,244.3119 ZRX |
0.2507 USD |
0.2507 USD |
0.2545 USD |
0.2545 USD |
| 2025-08-15 |
0.2466 USD |
2,270.4727 ZRX |
0.2480 USD |
0.2427 USD |
0.2480 USD |
0.2427 USD |
| 2025-08-14 |
0.2635 USD |
6,172.0058 ZRX |
0.2712 USD |
0.2380 USD |
0.2759 USD |
0.2380 USD |
| 2025-08-13 |
0.2625 USD |
40,178.7599 ZRX |
0.2563 USD |
0.2563 USD |
0.2730 USD |
0.2568 USD |