Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.2140 USD |
9,505.6566 ZRX |
0.2158 USD |
0.2120 USD |
0.2158 USD |
0.2120 USD |
| 2023-08-10 |
0.2129 USD |
8,217.3339 ZRX |
0.2126 USD |
0.2108 USD |
0.2131 USD |
0.2120 USD |
| 2023-08-09 |
0.2155 USD |
481.5012 ZRX |
0.2154 USD |
0.2154 USD |
0.2155 USD |
0.2155 USD |
| 2023-08-08 |
0.2146 USD |
5,099.0277 ZRX |
0.2143 USD |
0.2143 USD |
0.2180 USD |
0.2144 USD |
| 2023-08-07 |
0.2249 USD |
14,031.0980 ZRX |
0.2247 USD |
0.2128 USD |
0.2365 USD |
0.2166 USD |
| 2023-08-06 |
0.2210 USD |
1,430.1691 ZRX |
0.2220 USD |
0.2191 USD |
0.2229 USD |
0.2229 USD |
| 2023-08-05 |
0.2133 USD |
9,180.6482 ZRX |
0.2186 USD |
0.2121 USD |
0.2186 USD |
0.2142 USD |
| 2023-08-04 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2186 USD |
| 2023-08-03 |
0.2200 USD |
10,244.3358 ZRX |
0.2205 USD |
0.2186 USD |
0.2205 USD |
0.2186 USD |
| 2023-08-02 |
0.2221 USD |
16,480.0286 ZRX |
0.2262 USD |
0.2190 USD |
0.2271 USD |
0.2207 USD |
| 2023-08-01 |
0.2172 USD |
1,270.7824 ZRX |
0.2084 USD |
0.2084 USD |
0.2183 USD |
0.2183 USD |
| 2023-07-31 |
0.2156 USD |
860.8392 ZRX |
0.2152 USD |
0.2152 USD |
0.2169 USD |
0.2164 USD |
| 2023-07-30 |
0.2224 USD |
2,843.0729 ZRX |
0.2230 USD |
0.2195 USD |
0.2230 USD |
0.2195 USD |
| 2023-07-29 |
0.2171 USD |
1,891.5163 ZRX |
0.2164 USD |
0.2164 USD |
0.2188 USD |
0.2188 USD |
| 2023-07-28 |
0.2130 USD |
5,775.5802 ZRX |
0.2097 USD |
0.2094 USD |
0.2146 USD |
0.2146 USD |
| 2023-07-27 |
0.2102 USD |
3,748.6988 ZRX |
0.2112 USD |
0.2092 USD |
0.2112 USD |
0.2092 USD |
| 2023-07-26 |
0.2110 USD |
2,404.0332 ZRX |
0.2110 USD |
0.2110 USD |
0.2110 USD |
0.2110 USD |
| 2023-07-25 |
0.2050 USD |
15,310.2667 ZRX |
0.2058 USD |
0.2039 USD |
0.2066 USD |
0.2047 USD |
| 2023-07-24 |
0.2095 USD |
9,666.3456 ZRX |
0.2140 USD |
0.2032 USD |
0.2140 USD |
0.2050 USD |
| 2023-07-23 |
0.2100 USD |
15,633.5230 ZRX |
0.2070 USD |
0.2070 USD |
0.2163 USD |
0.2150 USD |
| 2023-07-22 |
0.2096 USD |
2,036.1065 ZRX |
0.2097 USD |
0.2087 USD |
0.2098 USD |
0.2087 USD |
| 2023-07-21 |
0.2080 USD |
17,198.1513 ZRX |
0.2081 USD |
0.2064 USD |
0.2190 USD |
0.2110 USD |
| 2023-07-20 |
0.2102 USD |
36,364.3240 ZRX |
0.2143 USD |
0.2060 USD |
0.2147 USD |
0.2080 USD |
| 2023-07-19 |
0.2115 USD |
135,414.6014 ZRX |
0.2184 USD |
0.2063 USD |
0.2184 USD |
0.2100 USD |
| 2023-07-18 |
0.2151 USD |
69,634.7019 ZRX |
0.2213 USD |
0.2083 USD |
0.2217 USD |
0.2169 USD |
| 2023-07-17 |
0.2369 USD |
24,877.9936 ZRX |
0.2126 USD |
0.2126 USD |
0.2590 USD |
0.2210 USD |
| 2023-07-16 |
0.2193 USD |
4,552.7716 ZRX |
0.2214 USD |
0.2187 USD |
0.2214 USD |
0.2187 USD |
| 2023-07-15 |
0.2339 USD |
18,808.5960 ZRX |
0.2203 USD |
0.2203 USD |
0.2477 USD |
0.2270 USD |
| 2023-07-14 |
0.2164 USD |
16,217.0143 ZRX |
0.2269 USD |
0.2099 USD |
0.2272 USD |
0.2100 USD |
| 2023-07-13 |
0.2224 USD |
58,076.0451 ZRX |
0.2222 USD |
0.2189 USD |
0.2230 USD |
0.2221 USD |
| 2023-07-12 |
0.2113 USD |
9,973.2399 ZRX |
0.2130 USD |
0.2075 USD |
0.2130 USD |
0.2075 USD |
| 2023-07-11 |
0.2074 USD |
1,380.1130 ZRX |
0.2032 USD |
0.2032 USD |
0.2082 USD |
0.2082 USD |
| 2023-07-10 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2027 USD |
| 2023-07-09 |
0.2027 USD |
961.1381 ZRX |
0.2027 USD |
0.2027 USD |
0.2036 USD |
0.2027 USD |
| 2023-07-08 |
0.2040 USD |
232.9951 ZRX |
0.2040 USD |
0.2040 USD |
0.2040 USD |
0.2040 USD |
| 2023-07-07 |
0.2033 USD |
5,973.9634 ZRX |
0.2015 USD |
0.2003 USD |
0.2098 USD |
0.2098 USD |
| 2023-07-06 |
0.2107 USD |
2,811.8810 ZRX |
0.2143 USD |
0.2071 USD |
0.2173 USD |
0.2071 USD |
| 2023-07-05 |
0.2320 USD |
57,935.0273 ZRX |
0.2157 USD |
0.2157 USD |
0.2500 USD |
0.2207 USD |
| 2023-07-04 |
0.2152 USD |
2,710.9620 ZRX |
0.2162 USD |
0.2139 USD |
0.2162 USD |
0.2139 USD |
| 2023-07-03 |
0.2192 USD |
6,616.1587 ZRX |
0.2183 USD |
0.2176 USD |
0.2193 USD |
0.2176 USD |
| 2023-07-02 |
0.2116 USD |
53.1188 ZRX |
0.2116 USD |
0.2116 USD |
0.2116 USD |
0.2116 USD |
| 2023-07-01 |
0.2118 USD |
305.6505 ZRX |
0.2117 USD |
0.2117 USD |
0.2124 USD |
0.2124 USD |
| 2023-06-30 |
0.2111 USD |
324.6058 ZRX |
0.2111 USD |
0.2111 USD |
0.2111 USD |
0.2111 USD |
| 2023-06-29 |
0.1999 USD |
4,199.2551 ZRX |
0.1961 USD |
0.1951 USD |
0.2010 USD |
0.2009 USD |
| 2023-06-28 |
0.2045 USD |
11,225.4231 ZRX |
0.2132 USD |
0.1929 USD |
0.2132 USD |
0.1967 USD |
| 2023-06-27 |
0.2145 USD |
11,381.8789 ZRX |
0.2113 USD |
0.2104 USD |
0.2180 USD |
0.2131 USD |
| 2023-06-26 |
0.2090 USD |
3,706.9918 ZRX |
0.2122 USD |
0.2058 USD |
0.2122 USD |
0.2113 USD |
| 2023-06-25 |
0.2092 USD |
6,566.3873 ZRX |
0.2129 USD |
0.2077 USD |
0.2145 USD |
0.2078 USD |
| 2023-06-24 |
0.2120 USD |
12,520.2721 ZRX |
0.2038 USD |
0.2038 USD |
0.2170 USD |
0.2053 USD |
| 2023-06-23 |
0.1987 USD |
8,573.7223 ZRX |
0.2000 USD |
0.1933 USD |
0.2045 USD |
0.2045 USD |