Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2614 USD |
11,199.5561 ZRX |
0.2603 USD |
0.2512 USD |
0.2649 USD |
0.2512 USD |
| 2025-05-03 |
0.2676 USD |
26,950.8821 ZRX |
0.2791 USD |
0.2594 USD |
0.2791 USD |
0.2641 USD |
| 2025-05-02 |
0.2790 USD |
17,221.0211 ZRX |
0.2769 USD |
0.2763 USD |
0.2799 USD |
0.2773 USD |
| 2025-05-01 |
0.2771 USD |
13,819.4279 ZRX |
0.2769 USD |
0.2677 USD |
0.2805 USD |
0.2805 USD |
| 2025-04-30 |
0.2768 USD |
3,635.8724 ZRX |
0.2741 USD |
0.2741 USD |
0.2776 USD |
0.2776 USD |
| 2025-04-29 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2723 USD |
| 2025-04-28 |
0.2686 USD |
1,169.7176 ZRX |
0.2638 USD |
0.2638 USD |
0.2723 USD |
0.2723 USD |
| 2025-04-27 |
0.2736 USD |
11,355.3100 ZRX |
0.2845 USD |
0.2733 USD |
0.2845 USD |
0.2754 USD |
| 2025-04-26 |
0.2828 USD |
1,333.0000 ZRX |
0.2830 USD |
0.2822 USD |
0.2830 USD |
0.2822 USD |
| 2025-04-25 |
0.2781 USD |
21,052.5109 ZRX |
0.2691 USD |
0.2691 USD |
0.2795 USD |
0.2783 USD |
| 2025-04-24 |
0.2710 USD |
6,271.8861 ZRX |
0.2637 USD |
0.2637 USD |
0.2729 USD |
0.2676 USD |
| 2025-04-23 |
0.2728 USD |
18,813.9155 ZRX |
0.2713 USD |
0.2707 USD |
0.2746 USD |
0.2720 USD |
| 2025-04-22 |
0.2585 USD |
5,591.9717 ZRX |
0.2500 USD |
0.2500 USD |
0.2670 USD |
0.2670 USD |
| 2025-04-21 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2531 USD |
| 2025-04-20 |
0.2528 USD |
161.8716 ZRX |
0.2527 USD |
0.2527 USD |
0.2531 USD |
0.2531 USD |
| 2025-04-19 |
0.2576 USD |
469.0032 ZRX |
0.2584 USD |
0.2574 USD |
0.2584 USD |
0.2574 USD |
| 2025-04-18 |
0.2664 USD |
19,775.4460 ZRX |
0.2495 USD |
0.2495 USD |
0.2715 USD |
0.2576 USD |
| 2025-04-17 |
0.2455 USD |
21,714.3974 ZRX |
0.2413 USD |
0.2413 USD |
0.2515 USD |
0.2480 USD |
| 2025-04-16 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2404 USD |
| 2025-04-15 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2404 USD |
| 2025-04-14 |
0.2401 USD |
2,360.4733 ZRX |
0.2344 USD |
0.2344 USD |
0.2404 USD |
0.2404 USD |
| 2025-04-13 |
0.2389 USD |
443.6183 ZRX |
0.2458 USD |
0.2325 USD |
0.2458 USD |
0.2325 USD |
| 2025-04-12 |
0.2506 USD |
16,488.9226 ZRX |
0.2503 USD |
0.2475 USD |
0.2553 USD |
0.2475 USD |
| 2025-04-11 |
0.2325 USD |
2,488.5693 ZRX |
0.2323 USD |
0.2323 USD |
0.2328 USD |
0.2328 USD |
| 2025-04-10 |
0.2324 USD |
6,431.4173 ZRX |
0.2284 USD |
0.2278 USD |
0.2362 USD |
0.2278 USD |
| 2025-04-09 |
0.2225 USD |
50,280.9279 ZRX |
0.2152 USD |
0.2118 USD |
0.2434 USD |
0.2422 USD |
| 2025-04-08 |
0.2217 USD |
24,930.2974 ZRX |
0.2138 USD |
0.2044 USD |
0.2313 USD |
0.2044 USD |
| 2025-04-07 |
0.2031 USD |
18,954.5737 ZRX |
0.2180 USD |
0.1977 USD |
0.2180 USD |
0.2126 USD |
| 2025-04-06 |
0.2250 USD |
49,864.3475 ZRX |
0.2302 USD |
0.2133 USD |
0.2374 USD |
0.2148 USD |
| 2025-04-05 |
0.2345 USD |
11,557.5330 ZRX |
0.2295 USD |
0.2284 USD |
0.2374 USD |
0.2330 USD |
| 2025-04-04 |
0.2310 USD |
14,840.7443 ZRX |
0.2329 USD |
0.2262 USD |
0.2341 USD |
0.2334 USD |
| 2025-04-03 |
0.2281 USD |
15,304.8520 ZRX |
0.2354 USD |
0.2226 USD |
0.2354 USD |
0.2315 USD |
| 2025-04-02 |
0.2390 USD |
11,763.4621 ZRX |
0.2456 USD |
0.2316 USD |
0.2486 USD |
0.2316 USD |
| 2025-04-01 |
0.2460 USD |
4,353.3613 ZRX |
0.2410 USD |
0.2410 USD |
0.2501 USD |
0.2480 USD |
| 2025-03-31 |
0.2354 USD |
42,329.3413 ZRX |
0.2413 USD |
0.2350 USD |
0.2444 USD |
0.2417 USD |
| 2025-03-30 |
0.2475 USD |
2,621.0715 ZRX |
0.2522 USD |
0.2415 USD |
0.2522 USD |
0.2470 USD |
| 2025-03-29 |
0.2423 USD |
8,293.3962 ZRX |
0.2564 USD |
0.2400 USD |
0.2564 USD |
0.2400 USD |
| 2025-03-28 |
0.2579 USD |
3,004.4873 ZRX |
0.2765 USD |
0.2536 USD |
0.2765 USD |
0.2549 USD |
| 2025-03-27 |
0.2785 USD |
4,159.3896 ZRX |
0.2815 USD |
0.2757 USD |
0.2815 USD |
0.2757 USD |
| 2025-03-26 |
0.2803 USD |
672.7517 ZRX |
0.2855 USD |
0.2775 USD |
0.2855 USD |
0.2775 USD |
| 2025-03-25 |
0.2857 USD |
12,473.4266 ZRX |
0.2900 USD |
0.2821 USD |
0.2900 USD |
0.2847 USD |
| 2025-03-24 |
0.3144 USD |
90,217.4704 ZRX |
0.2605 USD |
0.2582 USD |
0.3370 USD |
0.2881 USD |
| 2025-03-23 |
0.2642 USD |
92.5789 ZRX |
0.2642 USD |
0.2642 USD |
0.2642 USD |
0.2642 USD |
| 2025-03-22 |
0.2657 USD |
2,986.6234 ZRX |
0.2617 USD |
0.2617 USD |
0.2664 USD |
0.2655 USD |
| 2025-03-21 |
0.2587 USD |
4,790.0281 ZRX |
0.2610 USD |
0.2573 USD |
0.2610 USD |
0.2587 USD |
| 2025-03-20 |
0.2646 USD |
21,971.7687 ZRX |
0.2662 USD |
0.2610 USD |
0.2695 USD |
0.2610 USD |
| 2025-03-19 |
0.2629 USD |
1,027.3255 ZRX |
0.2620 USD |
0.2620 USD |
0.2631 USD |
0.2631 USD |
| 2025-03-18 |
0.2568 USD |
26,464.9639 ZRX |
0.2572 USD |
0.2542 USD |
0.2572 USD |
0.2552 USD |
| 2025-03-17 |
0.2531 USD |
9,595.7606 ZRX |
0.2502 USD |
0.2491 USD |
0.2603 USD |
0.2603 USD |
| 2025-03-16 |
0.2480 USD |
6,774.3172 ZRX |
0.2525 USD |
0.2446 USD |
0.2525 USD |
0.2446 USD |