Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1909 USD |
12,389.0989 ZRX |
0.1945 USD |
0.1888 USD |
0.1945 USD |
0.1909 USD |
| 2023-09-29 |
0.1955 USD |
4,607.5402 ZRX |
0.1950 USD |
0.1950 USD |
0.1962 USD |
0.1962 USD |
| 2023-09-28 |
0.1905 USD |
10,240.5916 ZRX |
0.1895 USD |
0.1882 USD |
0.1954 USD |
0.1954 USD |
| 2023-09-27 |
0.1851 USD |
774.5828 ZRX |
0.1849 USD |
0.1849 USD |
0.1888 USD |
0.1888 USD |
| 2023-09-26 |
0.1812 USD |
20,000.0000 ZRX |
0.1812 USD |
0.1812 USD |
0.1812 USD |
0.1812 USD |
| 2023-09-25 |
0.1832 USD |
1,023.1498 ZRX |
0.1833 USD |
0.1827 USD |
0.1833 USD |
0.1827 USD |
| 2023-09-24 |
0.1861 USD |
3,020.1404 ZRX |
0.1882 USD |
0.1852 USD |
0.1882 USD |
0.1852 USD |
| 2023-09-23 |
0.1883 USD |
18,610.7692 ZRX |
0.1896 USD |
0.1882 USD |
0.1896 USD |
0.1887 USD |
| 2023-09-22 |
0.1847 USD |
5,241.3160 ZRX |
0.1847 USD |
0.1847 USD |
0.1848 USD |
0.1848 USD |
| 2023-09-21 |
0.1850 USD |
11,237.7142 ZRX |
0.1856 USD |
0.1808 USD |
0.1915 USD |
0.1821 USD |
| 2023-09-20 |
0.1784 USD |
17,174.1060 ZRX |
0.1829 USD |
0.1782 USD |
0.1829 USD |
0.1808 USD |
| 2023-09-19 |
0.1811 USD |
9,962.4758 ZRX |
0.1791 USD |
0.1791 USD |
0.1839 USD |
0.1800 USD |
| 2023-09-18 |
0.1843 USD |
17,465.2466 ZRX |
0.1798 USD |
0.1780 USD |
0.1870 USD |
0.1811 USD |
| 2023-09-17 |
0.1834 USD |
8,442.7839 ZRX |
0.1836 USD |
0.1779 USD |
0.1895 USD |
0.1779 USD |
| 2023-09-16 |
0.1912 USD |
31,264.5129 ZRX |
0.1942 USD |
0.1854 USD |
0.1942 USD |
0.1854 USD |
| 2023-09-15 |
0.1867 USD |
1,021.1669 ZRX |
0.1840 USD |
0.1840 USD |
0.1891 USD |
0.1891 USD |
| 2023-09-14 |
0.1812 USD |
8,800.7404 ZRX |
0.1751 USD |
0.1751 USD |
0.1821 USD |
0.1821 USD |
| 2023-09-13 |
0.1723 USD |
784.4473 ZRX |
0.1710 USD |
0.1710 USD |
0.1729 USD |
0.1729 USD |
| 2023-09-12 |
0.1669 USD |
5,298.5949 ZRX |
0.1673 USD |
0.1643 USD |
0.1690 USD |
0.1649 USD |
| 2023-09-11 |
0.1621 USD |
1,369.8747 ZRX |
0.1676 USD |
0.1556 USD |
0.1676 USD |
0.1556 USD |
| 2023-09-10 |
0.1650 USD |
12,502.7587 ZRX |
0.1651 USD |
0.1650 USD |
0.1651 USD |
0.1650 USD |
| 2023-09-09 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1667 USD |
| 2023-09-08 |
0.1696 USD |
3,113.2766 ZRX |
0.1732 USD |
0.1667 USD |
0.1759 USD |
0.1667 USD |
| 2023-09-07 |
0.1718 USD |
4,215.0214 ZRX |
0.1742 USD |
0.1683 USD |
0.1742 USD |
0.1683 USD |
| 2023-09-06 |
0.1733 USD |
14,145.1344 ZRX |
0.1758 USD |
0.1717 USD |
0.1758 USD |
0.1747 USD |
| 2023-09-05 |
0.1757 USD |
4,497.9106 ZRX |
0.1707 USD |
0.1707 USD |
0.1786 USD |
0.1745 USD |
| 2023-09-04 |
0.1674 USD |
3,172.2449 ZRX |
0.1646 USD |
0.1646 USD |
0.1690 USD |
0.1677 USD |
| 2023-09-03 |
0.1692 USD |
1,621.9768 ZRX |
0.1647 USD |
0.1639 USD |
0.1704 USD |
0.1639 USD |
| 2023-09-02 |
0.1624 USD |
156.5190 ZRX |
0.1619 USD |
0.1619 USD |
0.1628 USD |
0.1628 USD |
| 2023-09-01 |
0.1645 USD |
4,777.9495 ZRX |
0.1658 USD |
0.1611 USD |
0.1658 USD |
0.1611 USD |
| 2023-08-31 |
0.1699 USD |
947.2732 ZRX |
0.1724 USD |
0.1647 USD |
0.1746 USD |
0.1647 USD |
| 2023-08-30 |
0.1755 USD |
764.6503 ZRX |
0.1768 USD |
0.1729 USD |
0.1768 USD |
0.1730 USD |
| 2023-08-29 |
0.1771 USD |
1,800.8996 ZRX |
0.1770 USD |
0.1770 USD |
0.1800 USD |
0.1800 USD |
| 2023-08-28 |
0.1686 USD |
26,364.7373 ZRX |
0.1685 USD |
0.1670 USD |
0.1713 USD |
0.1713 USD |
| 2023-08-27 |
0.1714 USD |
352.8013 ZRX |
0.1712 USD |
0.1712 USD |
0.1722 USD |
0.1722 USD |
| 2023-08-26 |
0.1722 USD |
11,523.5903 ZRX |
0.1723 USD |
0.1705 USD |
0.1759 USD |
0.1712 USD |
| 2023-08-25 |
0.1714 USD |
7,316.7997 ZRX |
0.1711 USD |
0.1707 USD |
0.1725 USD |
0.1722 USD |
| 2023-08-24 |
0.1728 USD |
2,475.0252 ZRX |
0.1734 USD |
0.1717 USD |
0.1741 USD |
0.1717 USD |
| 2023-08-23 |
0.1726 USD |
3,776.9057 ZRX |
0.1730 USD |
0.1713 USD |
0.1745 USD |
0.1721 USD |
| 2023-08-22 |
0.1735 USD |
1,127.7184 ZRX |
0.1736 USD |
0.1717 USD |
0.1736 USD |
0.1736 USD |
| 2023-08-21 |
0.1754 USD |
8,065.2928 ZRX |
0.1780 USD |
0.1751 USD |
0.1787 USD |
0.1751 USD |
| 2023-08-20 |
0.1786 USD |
10,246.2999 ZRX |
0.1782 USD |
0.1782 USD |
0.1786 USD |
0.1786 USD |
| 2023-08-19 |
0.1782 USD |
1,510.2587 ZRX |
0.1752 USD |
0.1752 USD |
0.1802 USD |
0.1777 USD |
| 2023-08-18 |
0.1702 USD |
2,401.0952 ZRX |
0.1725 USD |
0.1694 USD |
0.1725 USD |
0.1720 USD |
| 2023-08-17 |
0.1711 USD |
39,639.2039 ZRX |
0.1918 USD |
0.1569 USD |
0.1923 USD |
0.1725 USD |
| 2023-08-16 |
0.1911 USD |
10,742.4296 ZRX |
0.1982 USD |
0.1905 USD |
0.1996 USD |
0.1905 USD |
| 2023-08-15 |
0.2111 USD |
11,176.2615 ZRX |
0.2221 USD |
0.2100 USD |
0.2221 USD |
0.2110 USD |
| 2023-08-14 |
0.2259 USD |
2,482.6750 ZRX |
0.2241 USD |
0.2241 USD |
0.2275 USD |
0.2266 USD |
| 2023-08-13 |
0.2162 USD |
123.9541 ZRX |
0.2162 USD |
0.2162 USD |
0.2162 USD |
0.2162 USD |
| 2023-08-12 |
0.2151 USD |
3,431.3009 ZRX |
0.2120 USD |
0.2120 USD |
0.2184 USD |
0.2184 USD |