Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4678 USD |
47,691.4681 ZRX |
0.4519 USD |
0.4495 USD |
0.4870 USD |
0.4544 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 |
| 2024-12-08 |
0.7481 USD |
38,290.1516 ZRX |
0.7623 USD |
0.7298 USD |
0.7646 USD |
0.7564 USD |
| 2024-12-07 |
0.7679 USD |
320,834.9243 ZRX |
0.7435 USD |
0.7347 USD |
0.8169 USD |
0.7649 USD |
| 2024-12-06 |
0.8233 USD |
624,709.0858 ZRX |
0.6406 USD |
0.6379 USD |
0.9152 USD |
0.7510 USD |
| 2024-12-05 |
0.6566 USD |
31,847.1572 ZRX |
0.6483 USD |
0.6292 USD |
0.6920 USD |
0.6420 USD |
| 2024-12-04 |
0.6608 USD |
117,103.5845 ZRX |
0.6679 USD |
0.6443 USD |
0.6921 USD |
0.6705 USD |
| 2024-12-03 |
0.6472 USD |
152,853.5745 ZRX |
0.6161 USD |
0.5782 USD |
0.6872 USD |
0.6457 USD |
| 2024-12-02 |
0.5737 USD |
92,559.1054 ZRX |
0.5937 USD |
0.5200 USD |
0.6500 USD |
0.6110 USD |
| 2024-12-01 |
0.5937 USD |
69,709.8214 ZRX |
0.5978 USD |
0.5721 USD |
0.6199 USD |
0.5915 USD |
| 2024-11-30 |
0.5665 USD |
35,359.7391 ZRX |
0.5702 USD |
0.5539 USD |
0.5931 USD |
0.5854 USD |
| 2024-11-29 |
0.5584 USD |
26,705.5211 ZRX |
0.5456 USD |
0.5417 USD |
0.5782 USD |
0.5771 USD |
| 2024-11-28 |
0.5492 USD |
124,795.4224 ZRX |
0.5722 USD |
0.5399 USD |
0.5722 USD |
0.5483 USD |
| 2024-11-27 |
0.5691 USD |
159,957.9134 ZRX |
0.6084 USD |
0.5279 USD |
0.6226 USD |
0.5709 USD |
| 2024-11-26 |
0.5392 USD |
139,463.9271 ZRX |
0.4739 USD |
0.4739 USD |
0.6183 USD |
0.5658 USD |
| 2024-11-25 |
0.4938 USD |
76,567.8217 ZRX |
0.5088 USD |
0.4554 USD |
0.5123 USD |
0.4689 USD |
| 2024-11-24 |
0.4969 USD |
80,738.9005 ZRX |
0.4730 USD |
0.4539 USD |
0.5245 USD |
0.5026 USD |
| 2024-11-23 |
0.4581 USD |
296,591.0007 ZRX |
0.4508 USD |
0.4000 USD |
0.4821 USD |
0.4675 USD |
| 2024-11-22 |
0.4326 USD |
184,569.2285 ZRX |
0.4292 USD |
0.4127 USD |
0.4542 USD |
0.4467 USD |
| 2024-11-21 |
0.4198 USD |
47,830.8224 ZRX |
0.4171 USD |
0.4064 USD |
0.4294 USD |
0.4294 USD |
| 2024-11-20 |
0.4196 USD |
22,163.0626 ZRX |
0.4211 USD |
0.4092 USD |
0.4396 USD |
0.4092 USD |
| 2024-11-19 |
0.4335 USD |
16,955.8715 ZRX |
0.4599 USD |
0.4237 USD |
0.4695 USD |
0.4284 USD |
| 2024-11-18 |
0.4656 USD |
471,064.7006 ZRX |
0.3700 USD |
0.3700 USD |
0.5376 USD |
0.4767 USD |
| 2024-11-17 |
0.3771 USD |
34,395.7988 ZRX |
0.3877 USD |
0.3663 USD |
0.3995 USD |
0.3693 USD |
| 2024-11-16 |
0.3872 USD |
95,543.1444 ZRX |
0.3584 USD |
0.3584 USD |
0.4110 USD |
0.3991 USD |
| 2024-11-15 |
0.3466 USD |
13,053.2645 ZRX |
0.3378 USD |
0.3378 USD |
0.3580 USD |
0.3580 USD |
| 2024-11-14 |
0.3527 USD |
18,707.7700 ZRX |
0.3614 USD |
0.3427 USD |
0.3629 USD |
0.3500 USD |
| 2024-11-13 |
0.3583 USD |
103,158.5161 ZRX |
0.3900 USD |
0.3493 USD |
0.3993 USD |
0.3505 USD |
| 2024-11-12 |
0.3802 USD |
90,517.6096 ZRX |
0.3713 USD |
0.3577 USD |
0.3970 USD |
0.3763 USD |
| 2024-11-11 |
0.3722 USD |
58,805.1514 ZRX |
0.3708 USD |
0.3618 USD |
0.3817 USD |
0.3777 USD |
| 2024-11-10 |
0.3663 USD |
12,265.9194 ZRX |
0.3467 USD |
0.3467 USD |
0.3736 USD |
0.3736 USD |
| 2024-11-09 |
0.3355 USD |
46,764.7336 ZRX |
0.3408 USD |
0.3263 USD |
0.3408 USD |
0.3330 USD |
| 2024-11-08 |
0.3301 USD |
141,805.6248 ZRX |
0.3255 USD |
0.3246 USD |
0.3318 USD |
0.3306 USD |
| 2024-11-07 |
0.3285 USD |
74,101.2734 ZRX |
0.3300 USD |
0.3223 USD |
0.3376 USD |
0.3313 USD |
| 2024-11-06 |
0.3116 USD |
42,454.4624 ZRX |
0.2998 USD |
0.2998 USD |
0.3237 USD |
0.3237 USD |
| 2024-11-05 |
0.2930 USD |
45,406.8760 ZRX |
0.2802 USD |
0.2802 USD |
0.2941 USD |
0.2939 USD |
| 2024-11-04 |
0.2798 USD |
62,014.5926 ZRX |
0.2908 USD |
0.2750 USD |
0.2908 USD |
0.2750 USD |
| 2024-11-03 |
0.2894 USD |
14,347.6912 ZRX |
0.3016 USD |
0.2811 USD |
0.3016 USD |
0.2882 USD |