Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-14 |
0.5025 USD |
17,599.2159 ZRX |
0.4999 USD |
0.4817 USD |
0.5305 USD |
0.5185 USD |
| 2023-11-13 |
0.5593 USD |
74,426.0183 ZRX |
0.4893 USD |
0.4893 USD |
0.6132 USD |
0.5223 USD |
| 2023-11-12 |
0.5199 USD |
297,608.4428 ZRX |
0.4576 USD |
0.4427 USD |
0.5716 USD |
0.4957 USD |
| 2023-11-11 |
0.3966 USD |
371,257.3042 ZRX |
0.2880 USD |
0.2880 USD |
0.4738 USD |
0.4458 USD |
| 2023-11-10 |
0.2834 USD |
12,005.4573 ZRX |
0.2815 USD |
0.2756 USD |
0.2897 USD |
0.2861 USD |
| 2023-11-09 |
0.2816 USD |
24,271.7016 ZRX |
0.2920 USD |
0.2300 USD |
0.2930 USD |
0.2801 USD |
| 2023-11-08 |
0.2859 USD |
42,435.4047 ZRX |
0.2758 USD |
0.2754 USD |
0.2933 USD |
0.2921 USD |
| 2023-11-07 |
0.2714 USD |
8,654.7751 ZRX |
0.2656 USD |
0.2639 USD |
0.2776 USD |
0.2776 USD |
| 2023-11-06 |
0.2640 USD |
13,371.4601 ZRX |
0.2652 USD |
0.2609 USD |
0.2719 USD |
0.2719 USD |
| 2023-11-05 |
0.2717 USD |
48,675.0885 ZRX |
0.2725 USD |
0.2673 USD |
0.2733 USD |
0.2673 USD |
| 2023-11-04 |
0.2673 USD |
3,631.0000 ZRX |
0.2648 USD |
0.2648 USD |
0.2704 USD |
0.2704 USD |
| 2023-11-03 |
0.2579 USD |
2,451.5767 ZRX |
0.2551 USD |
0.2546 USD |
0.2600 USD |
0.2600 USD |
| 2023-11-02 |
0.2618 USD |
19,518.0255 ZRX |
0.2663 USD |
0.2447 USD |
0.2720 USD |
0.2571 USD |
| 2023-11-01 |
0.2705 USD |
27,243.4016 ZRX |
0.2748 USD |
0.2622 USD |
0.2834 USD |
0.2727 USD |
| 2023-10-31 |
0.2994 USD |
89,638.9915 ZRX |
0.2729 USD |
0.2710 USD |
0.3155 USD |
0.2842 USD |
| 2023-10-30 |
0.2666 USD |
50,597.9381 ZRX |
0.2627 USD |
0.2586 USD |
0.2784 USD |
0.2636 USD |
| 2023-10-29 |
0.2591 USD |
24,333.3641 ZRX |
0.2364 USD |
0.2364 USD |
0.2665 USD |
0.2630 USD |
| 2023-10-28 |
0.2393 USD |
7,878.4898 ZRX |
0.2364 USD |
0.2364 USD |
0.2406 USD |
0.2394 USD |
| 2023-10-27 |
0.2319 USD |
7,846.6251 ZRX |
0.2351 USD |
0.2250 USD |
0.2358 USD |
0.2323 USD |
| 2023-10-26 |
0.2343 USD |
18,130.0264 ZRX |
0.2467 USD |
0.2275 USD |
0.2467 USD |
0.2369 USD |
| 2023-10-25 |
0.2458 USD |
16,929.2294 ZRX |
0.2404 USD |
0.2380 USD |
0.2507 USD |
0.2507 USD |
| 2023-10-24 |
0.2359 USD |
69,781.8687 ZRX |
0.2301 USD |
0.2275 USD |
0.2500 USD |
0.2365 USD |
| 2023-10-23 |
0.2189 USD |
74,736.9316 ZRX |
0.2189 USD |
0.2151 USD |
0.2300 USD |
0.2300 USD |
| 2023-10-22 |
0.2189 USD |
34,801.3520 ZRX |
0.2253 USD |
0.2162 USD |
0.2253 USD |
0.2178 USD |
| 2023-10-21 |
0.2268 USD |
21,719.5071 ZRX |
0.2200 USD |
0.2200 USD |
0.2347 USD |
0.2266 USD |
| 2023-10-20 |
0.2109 USD |
40,430.2703 ZRX |
0.2059 USD |
0.2058 USD |
0.2178 USD |
0.2147 USD |
| 2023-10-19 |
0.2097 USD |
26,001.5000 ZRX |
0.2203 USD |
0.2058 USD |
0.2203 USD |
0.2066 USD |
| 2023-10-18 |
0.2550 USD |
212,252.5294 ZRX |
0.2454 USD |
0.2247 USD |
0.3000 USD |
0.2247 USD |
| 2023-10-17 |
0.2566 USD |
82,270.0698 ZRX |
0.2437 USD |
0.2437 USD |
0.2689 USD |
0.2547 USD |
| 2023-10-16 |
0.2483 USD |
91,022.3890 ZRX |
0.2174 USD |
0.2174 USD |
0.2545 USD |
0.2393 USD |
| 2023-10-15 |
0.2323 USD |
66,198.6860 ZRX |
0.2199 USD |
0.2169 USD |
0.2413 USD |
0.2186 USD |
| 2023-10-14 |
0.2097 USD |
45,211.9460 ZRX |
0.1994 USD |
0.1994 USD |
0.2131 USD |
0.2097 USD |
| 2023-10-13 |
0.1951 USD |
9,013.4077 ZRX |
0.1876 USD |
0.1876 USD |
0.2031 USD |
0.2023 USD |
| 2023-10-12 |
0.1870 USD |
4,577.8528 ZRX |
0.1933 USD |
0.1847 USD |
0.1933 USD |
0.1847 USD |
| 2023-10-11 |
0.1968 USD |
1,820.9083 ZRX |
0.1964 USD |
0.1909 USD |
0.2016 USD |
0.1909 USD |
| 2023-10-10 |
0.1885 USD |
37,177.6079 ZRX |
0.1953 USD |
0.1880 USD |
0.1966 USD |
0.1884 USD |
| 2023-10-09 |
0.2024 USD |
133,397.0388 ZRX |
0.2120 USD |
0.1927 USD |
0.2168 USD |
0.1954 USD |
| 2023-10-08 |
0.2116 USD |
286,326.4491 ZRX |
0.1907 USD |
0.1891 USD |
0.2553 USD |
0.2153 USD |
| 2023-10-07 |
0.1844 USD |
885.0454 ZRX |
0.1847 USD |
0.1843 USD |
0.1847 USD |
0.1843 USD |
| 2023-10-06 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1820 USD |
| 2023-10-05 |
0.1829 USD |
1,910.1012 ZRX |
0.1828 USD |
0.1817 USD |
0.1834 USD |
0.1820 USD |
| 2023-10-04 |
0.1821 USD |
43,532.9164 ZRX |
0.1833 USD |
0.1791 USD |
0.1835 USD |
0.1821 USD |
| 2023-10-03 |
0.1866 USD |
11,259.7464 ZRX |
0.1865 USD |
0.1865 USD |
0.1874 USD |
0.1874 USD |
| 2023-10-02 |
0.1911 USD |
5,821.9919 ZRX |
0.1954 USD |
0.1887 USD |
0.1954 USD |
0.1887 USD |
| 2023-10-01 |
0.1955 USD |
180.4004 ZRX |
0.1955 USD |
0.1955 USD |
0.1955 USD |
0.1955 USD |
| 2023-09-30 |
0.1909 USD |
12,389.0989 ZRX |
0.1945 USD |
0.1888 USD |
0.1945 USD |
0.1909 USD |
| 2023-09-29 |
0.1955 USD |
4,607.5402 ZRX |
0.1950 USD |
0.1950 USD |
0.1962 USD |
0.1962 USD |
| 2023-09-28 |
0.1905 USD |
10,240.5916 ZRX |
0.1895 USD |
0.1882 USD |
0.1954 USD |
0.1954 USD |
| 2023-09-27 |
0.1851 USD |
774.5828 ZRX |
0.1849 USD |
0.1849 USD |
0.1888 USD |
0.1888 USD |
| 2023-09-26 |
0.1812 USD |
20,000.0000 ZRX |
0.1812 USD |
0.1812 USD |
0.1812 USD |
0.1812 USD |