Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4230 USD |
41,188.2830 ZRX |
0.4292 USD |
0.4065 USD |
0.4422 USD |
0.4422 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 |
| 2024-11-02 |
0.3018 USD |
6,167.9473 ZRX |
0.3144 USD |
0.3000 USD |
0.3144 USD |
0.3024 USD |
| 2024-11-01 |
0.3144 USD |
17,031.3926 ZRX |
0.3151 USD |
0.3091 USD |
0.3194 USD |
0.3098 USD |
| 2024-10-31 |
0.3184 USD |
10,484.1290 ZRX |
0.3353 USD |
0.3145 USD |
0.3353 USD |
0.3194 USD |
| 2024-10-30 |
0.3388 USD |
7,575.1825 ZRX |
0.3304 USD |
0.3302 USD |
0.3433 USD |
0.3433 USD |
| 2024-10-29 |
0.3300 USD |
2,827.3607 ZRX |
0.3256 USD |
0.3256 USD |
0.3361 USD |
0.3361 USD |
| 2024-10-28 |
0.3154 USD |
492.4908 ZRX |
0.3150 USD |
0.3135 USD |
0.3166 USD |
0.3135 USD |
| 2024-10-27 |
0.3207 USD |
15,315.2685 ZRX |
0.3157 USD |
0.3157 USD |
0.3274 USD |
0.3244 USD |
| 2024-10-26 |
0.3157 USD |
559.0000 ZRX |
0.3157 USD |
0.3157 USD |
0.3157 USD |
0.3157 USD |
| 2024-10-25 |
0.3519 USD |
25,258.9753 ZRX |
0.3448 USD |
0.3433 USD |
0.3623 USD |
0.3438 USD |
| 2024-10-24 |
0.3446 USD |
7,429.8018 ZRX |
0.3422 USD |
0.3415 USD |
0.3450 USD |
0.3450 USD |
| 2024-10-23 |
0.3382 USD |
12,518.4739 ZRX |
0.3428 USD |
0.3351 USD |
0.3428 USD |
0.3351 USD |
| 2024-10-22 |
0.3445 USD |
214,291.7106 ZRX |
0.3526 USD |
0.3425 USD |
0.3575 USD |
0.3575 USD |
| 2024-10-21 |
0.3719 USD |
119,783.0266 ZRX |
0.3603 USD |
0.3544 USD |
0.3880 USD |
0.3605 USD |
| 2024-10-20 |
0.3487 USD |
17,073.7240 ZRX |
0.3346 USD |
0.3346 USD |
0.3500 USD |
0.3500 USD |
| 2024-10-19 |
0.3371 USD |
4,842.0538 ZRX |
0.3384 USD |
0.3344 USD |
0.3407 USD |
0.3350 USD |
| 2024-10-18 |
0.3329 USD |
33,231.9443 ZRX |
0.3285 USD |
0.3285 USD |
0.3365 USD |
0.3328 USD |
| 2024-10-17 |
0.3156 USD |
32,961.6248 ZRX |
0.3264 USD |
0.3142 USD |
0.3264 USD |
0.3201 USD |
| 2024-10-16 |
0.3326 USD |
19,780.1044 ZRX |
0.3334 USD |
0.3306 USD |
0.3353 USD |
0.3332 USD |
| 2024-10-15 |
0.3304 USD |
10,314.9013 ZRX |
0.3306 USD |
0.3281 USD |
0.3344 USD |
0.3299 USD |
| 2024-10-14 |
0.3406 USD |
13,827.8535 ZRX |
0.3297 USD |
0.3297 USD |
0.3585 USD |
0.3360 USD |
| 2024-10-13 |
0.3248 USD |
995.1851 ZRX |
0.3204 USD |
0.3197 USD |
0.3259 USD |
0.3197 USD |
| 2024-10-12 |
0.3192 USD |
146.0000 ZRX |
0.3192 USD |
0.3192 USD |
0.3192 USD |
0.3192 USD |
| 2024-10-11 |
0.3116 USD |
6,474.7054 ZRX |
0.3033 USD |
0.3033 USD |
0.3124 USD |
0.3114 USD |
| 2024-10-10 |
0.3064 USD |
1,302.2106 ZRX |
0.3093 USD |
0.3001 USD |
0.3098 USD |
0.3009 USD |
| 2024-10-09 |
0.3084 USD |
1,363.1820 ZRX |
0.3160 USD |
0.3002 USD |
0.3169 USD |
0.3043 USD |
| 2024-10-08 |
0.3122 USD |
188.3906 ZRX |
0.3037 USD |
0.3037 USD |
0.3146 USD |
0.3135 USD |
| 2024-10-07 |
0.3189 USD |
13,918.2736 ZRX |
0.3221 USD |
0.3177 USD |
0.3235 USD |
0.3199 USD |
| 2024-10-06 |
0.3084 USD |
63.0000 ZRX |
0.3084 USD |
0.3084 USD |
0.3084 USD |
0.3084 USD |
| 2024-10-05 |
0.3130 USD |
5,474.6748 ZRX |
0.3167 USD |
0.3085 USD |
0.3170 USD |
0.3085 USD |
| 2024-10-04 |
0.3014 USD |
3,011.5082 ZRX |
0.2947 USD |
0.2947 USD |
0.3093 USD |
0.2976 USD |