Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4416 USD |
6,030.5619 ZRX |
0.4281 USD |
0.4194 USD |
0.4642 USD |
0.4194 USD |
| 2025-01-26 |
0.4508 USD |
5,090.2979 ZRX |
0.4437 USD |
0.4437 USD |
0.4642 USD |
0.4540 USD |
| 2025-01-25 |
0.4374 USD |
283.3166 ZRX |
0.4281 USD |
0.4281 USD |
0.4394 USD |
0.4389 USD |
| 2025-01-24 |
0.4502 USD |
1,375.6943 ZRX |
0.4507 USD |
0.4494 USD |
0.4508 USD |
0.4494 USD |
| 2025-01-23 |
0.4322 USD |
25,551.2358 ZRX |
0.4403 USD |
0.4229 USD |
0.4427 USD |
0.4427 USD |
| 2025-01-22 |
0.4532 USD |
25,116.7204 ZRX |
0.4731 USD |
0.4375 USD |
0.4731 USD |
0.4425 USD |
| 2025-01-21 |
0.4700 USD |
6,684.1290 ZRX |
0.4615 USD |
0.4482 USD |
0.4818 USD |
0.4800 USD |
| 2025-01-20 |
0.4584 USD |
4,916.0257 ZRX |
0.4583 USD |
0.4460 USD |
0.5074 USD |
0.4701 USD |
| 2025-01-19 |
0.4766 USD |
21,138.4682 ZRX |
0.4995 USD |
0.4560 USD |
0.5054 USD |
0.4560 USD |
| 2025-01-18 |
0.5194 USD |
30,047.7761 ZRX |
0.5493 USD |
0.4870 USD |
0.5493 USD |
0.4870 USD |
| 2025-01-17 |
0.5353 USD |
9,670.0056 ZRX |
0.5206 USD |
0.5075 USD |
0.5463 USD |
0.5463 USD |
| 2025-01-16 |
0.5143 USD |
475.3498 ZRX |
0.5143 USD |
0.5076 USD |
0.5165 USD |
0.5140 USD |
| 2025-01-15 |
0.4937 USD |
67,379.0347 ZRX |
0.4867 USD |
0.4831 USD |
0.5165 USD |
0.5165 USD |
| 2025-01-14 |
0.4718 USD |
1,187.3701 ZRX |
0.4647 USD |
0.4647 USD |
0.4912 USD |
0.4869 USD |
| 2025-01-13 |
0.4511 USD |
66,629.2361 ZRX |
0.4881 USD |
0.4300 USD |
0.4962 USD |
0.4712 USD |
| 2025-01-12 |
0.4889 USD |
17,025.6047 ZRX |
0.5012 USD |
0.4870 USD |
0.5060 USD |
0.4924 USD |
| 2025-01-11 |
0.5081 USD |
4,959.6088 ZRX |
0.5182 USD |
0.4956 USD |
0.5182 USD |
0.5073 USD |
| 2025-01-10 |
0.4972 USD |
46,378.5629 ZRX |
0.4947 USD |
0.4865 USD |
0.5159 USD |
0.5159 USD |
| 2025-01-09 |
0.5023 USD |
18,582.3385 ZRX |
0.5009 USD |
0.4695 USD |
0.5315 USD |
0.4807 USD |
| 2025-01-08 |
0.4828 USD |
20,815.1744 ZRX |
0.4834 USD |
0.4603 USD |
0.4987 USD |
0.4987 USD |
| 2025-01-07 |
0.4933 USD |
4,943.3950 ZRX |
0.5424 USD |
0.4801 USD |
0.5454 USD |
0.4801 USD |
| 2025-01-06 |
0.5452 USD |
3,377.6799 ZRX |
0.5372 USD |
0.5276 USD |
0.5667 USD |
0.5419 USD |
| 2025-01-05 |
0.5305 USD |
11,255.6528 ZRX |
0.5339 USD |
0.5267 USD |
0.5366 USD |
0.5267 USD |
| 2025-01-04 |
0.5415 USD |
55,376.6173 ZRX |
0.5216 USD |
0.5189 USD |
0.5524 USD |
0.5329 USD |
| 2025-01-03 |
0.4940 USD |
45,409.8424 ZRX |
0.4920 USD |
0.4823 USD |
0.5326 USD |
0.5250 USD |
| 2025-01-02 |
0.4939 USD |
27,394.2080 ZRX |
0.4774 USD |
0.4755 USD |
0.4999 USD |
0.4903 USD |
| 2025-01-01 |
0.4648 USD |
1,167.3297 ZRX |
0.4661 USD |
0.4512 USD |
0.4754 USD |
0.4754 USD |
| 2024-12-31 |
0.4684 USD |
12,567.4029 ZRX |
0.4514 USD |
0.4514 USD |
0.4723 USD |
0.4560 USD |
| 2024-12-30 |
0.4683 USD |
27,505.3204 ZRX |
0.4643 USD |
0.4460 USD |
0.4785 USD |
0.4627 USD |
| 2024-12-29 |
0.4703 USD |
13,661.5324 ZRX |
0.4818 USD |
0.4679 USD |
0.4818 USD |
0.4690 USD |
| 2024-12-28 |
0.4867 USD |
5,797.5285 ZRX |
0.4738 USD |
0.4738 USD |
0.4976 USD |
0.4878 USD |
| 2024-12-27 |
0.4718 USD |
3,481.3611 ZRX |
0.4617 USD |
0.4582 USD |
0.4830 USD |
0.4739 USD |
| 2024-12-26 |
0.4746 USD |
17,657.3327 ZRX |
0.5038 USD |
0.4598 USD |
0.5038 USD |
0.4631 USD |
| 2024-12-25 |
0.5271 USD |
39,949.1914 ZRX |
0.5083 USD |
0.5025 USD |
0.5772 USD |
0.5025 USD |
| 2024-12-24 |
0.4848 USD |
33,853.6953 ZRX |
0.4750 USD |
0.4650 USD |
0.5214 USD |
0.5086 USD |
| 2024-12-23 |
0.4540 USD |
72,648.1597 ZRX |
0.4528 USD |
0.4412 USD |
0.4658 USD |
0.4627 USD |
| 2024-12-22 |
0.4533 USD |
8,250.6947 ZRX |
0.4519 USD |
0.4421 USD |
0.4629 USD |
0.4535 USD |
| 2024-12-21 |
0.4708 USD |
59,140.6598 ZRX |
0.4805 USD |
0.4562 USD |
0.5044 USD |
0.4562 USD |
| 2024-12-20 |
0.4299 USD |
224,264.0065 ZRX |
0.4538 USD |
0.4065 USD |
0.4778 USD |
0.4778 USD |
| 2024-12-19 |
0.4882 USD |
60,609.1060 ZRX |
0.4976 USD |
0.4426 USD |
0.5073 USD |
0.4603 USD |
| 2024-12-18 |
0.5276 USD |
20,955.4388 ZRX |
0.5585 USD |
0.4991 USD |
0.5728 USD |
0.4991 USD |
| 2024-12-17 |
0.5883 USD |
9,291.9189 ZRX |
0.5894 USD |
0.5670 USD |
0.6025 USD |
0.5850 USD |
| 2024-12-16 |
0.6055 USD |
28,143.4029 ZRX |
0.6284 USD |
0.5884 USD |
0.6284 USD |
0.6025 USD |
| 2024-12-15 |
0.6046 USD |
9,854.8998 ZRX |
0.6005 USD |
0.5977 USD |
0.6259 USD |
0.5977 USD |
| 2024-12-14 |
0.6453 USD |
24,813.3576 ZRX |
0.6555 USD |
0.6095 USD |
0.6555 USD |
0.6095 USD |
| 2024-12-13 |
0.6569 USD |
61,456.6217 ZRX |
0.6188 USD |
0.6188 USD |
0.6725 USD |
0.6555 USD |
| 2024-12-12 |
0.6464 USD |
36,878.0864 ZRX |
0.6343 USD |
0.6198 USD |
0.6700 USD |
0.6405 USD |
| 2024-12-11 |
0.5980 USD |
15,554.3981 ZRX |
0.5477 USD |
0.5407 USD |
0.6285 USD |
0.6207 USD |
| 2024-12-10 |
0.5730 USD |
101,218.4180 ZRX |
0.6092 USD |
0.5000 USD |
0.6217 USD |
0.5647 USD |
| 2024-12-09 |
0.6670 USD |
80,216.3042 ZRX |
0.7635 USD |
0.5247 USD |
0.7635 USD |
0.6010 USD |