Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2501 USD |
466.1891 ZRX |
0.2504 USD |
0.2480 USD |
0.2573 USD |
0.2573 USD |
| 2025-08-11 |
0.2592 USD |
3,378.9647 ZRX |
0.2784 USD |
0.2476 USD |
0.2784 USD |
0.2476 USD |
| 2025-08-10 |
0.2613 USD |
19,392.0262 ZRX |
0.2613 USD |
0.2587 USD |
0.2639 USD |
0.2625 USD |
| 2025-08-09 |
0.2658 USD |
4,358.2863 ZRX |
0.2634 USD |
0.2629 USD |
0.2681 USD |
0.2681 USD |
| 2025-08-08 |
0.2502 USD |
3,037.2658 ZRX |
0.2416 USD |
0.2416 USD |
0.2535 USD |
0.2528 USD |
| 2025-08-07 |
0.2449 USD |
4,901.6735 ZRX |
0.2417 USD |
0.2417 USD |
0.2487 USD |
0.2487 USD |
| 2025-08-06 |
0.2329 USD |
4,200.9158 ZRX |
0.2373 USD |
0.2233 USD |
0.2440 USD |
0.2440 USD |
| 2025-08-05 |
0.2378 USD |
2,739.1088 ZRX |
0.2465 USD |
0.2366 USD |
0.2465 USD |
0.2366 USD |
| 2025-08-04 |
0.2414 USD |
5,785.7776 ZRX |
0.2391 USD |
0.2379 USD |
0.2456 USD |
0.2456 USD |
| 2025-08-03 |
0.2309 USD |
661.1875 ZRX |
0.2283 USD |
0.2283 USD |
0.2349 USD |
0.2349 USD |
| 2025-08-02 |
0.2311 USD |
4,196.2521 ZRX |
0.2337 USD |
0.2250 USD |
0.2341 USD |
0.2250 USD |
| 2025-08-01 |
0.2352 USD |
2,994.6436 ZRX |
0.2380 USD |
0.2285 USD |
0.2380 USD |
0.2285 USD |
| 2025-07-31 |
0.2497 USD |
25,669.2579 ZRX |
0.2643 USD |
0.2383 USD |
0.2643 USD |
0.2384 USD |
| 2025-07-30 |
0.2551 USD |
1,247.1656 ZRX |
0.2547 USD |
0.2510 USD |
0.2596 USD |
0.2510 USD |
| 2025-07-29 |
0.2604 USD |
1,237.4216 ZRX |
0.2604 USD |
0.2601 USD |
0.2604 USD |
0.2601 USD |
| 2025-07-28 |
0.2714 USD |
18,459.3118 ZRX |
0.2816 USD |
0.2632 USD |
0.2837 USD |
0.2642 USD |
| 2025-07-27 |
0.2745 USD |
6,053.8491 ZRX |
0.2702 USD |
0.2702 USD |
0.2770 USD |
0.2770 USD |
| 2025-07-26 |
0.2764 USD |
38.7868 ZRX |
0.2764 USD |
0.2764 USD |
0.2764 USD |
0.2764 USD |
| 2025-07-25 |
0.2632 USD |
23,823.4405 ZRX |
0.2565 USD |
0.2565 USD |
0.2672 USD |
0.2627 USD |
| 2025-07-24 |
0.2659 USD |
1,993.4926 ZRX |
0.2659 USD |
0.2649 USD |
0.2684 USD |
0.2649 USD |
| 2025-07-23 |
0.2800 USD |
6,636.7394 ZRX |
0.2984 USD |
0.2718 USD |
0.2984 USD |
0.2718 USD |
| 2025-07-22 |
0.2952 USD |
3,407.0577 ZRX |
0.2950 USD |
0.2762 USD |
0.2965 USD |
0.2965 USD |
| 2025-07-21 |
0.3034 USD |
8,508.6148 ZRX |
0.2970 USD |
0.2953 USD |
0.3099 USD |
0.3084 USD |
| 2025-07-20 |
0.2890 USD |
12,150.2292 ZRX |
0.2875 USD |
0.2859 USD |
0.3064 USD |
0.2918 USD |
| 2025-07-19 |
0.2813 USD |
25,109.1193 ZRX |
0.2825 USD |
0.2746 USD |
0.2875 USD |
0.2875 USD |
| 2025-07-18 |
0.2843 USD |
5,172.5788 ZRX |
0.2796 USD |
0.2755 USD |
0.2893 USD |
0.2777 USD |
| 2025-07-17 |
0.2701 USD |
14,738.0525 ZRX |
0.2710 USD |
0.2689 USD |
0.2735 USD |
0.2706 USD |
| 2025-07-16 |
0.2660 USD |
12,163.7799 ZRX |
0.2658 USD |
0.2606 USD |
0.2779 USD |
0.2779 USD |
| 2025-07-15 |
0.2541 USD |
4,504.6182 ZRX |
0.2531 USD |
0.2531 USD |
0.2663 USD |
0.2663 USD |
| 2025-07-14 |
0.2644 USD |
8,223.0558 ZRX |
0.2695 USD |
0.2557 USD |
0.2727 USD |
0.2557 USD |
| 2025-07-13 |
0.2592 USD |
2,028.8935 ZRX |
0.2533 USD |
0.2533 USD |
0.2649 USD |
0.2603 USD |
| 2025-07-12 |
0.2544 USD |
1,372.7638 ZRX |
0.2529 USD |
0.2469 USD |
0.2570 USD |
0.2469 USD |
| 2025-07-11 |
0.2546 USD |
8,170.7238 ZRX |
0.2505 USD |
0.2444 USD |
0.2675 USD |
0.2561 USD |
| 2025-07-10 |
0.2369 USD |
163,912.3453 ZRX |
0.2350 USD |
0.2341 USD |
0.2485 USD |
0.2485 USD |
| 2025-07-09 |
0.2300 USD |
72,191.8354 ZRX |
0.2225 USD |
0.2225 USD |
0.2352 USD |
0.2347 USD |
| 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 |