Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.2779 USD |
26,921.0974 ZRX |
0.2877 USD |
0.2670 USD |
0.2977 USD |
0.2870 USD |
| 2023-04-02 |
0.2989 USD |
39,178.6901 ZRX |
0.3175 USD |
0.2863 USD |
0.3317 USD |
0.2863 USD |
| 2023-04-01 |
0.3354 USD |
174,504.0435 ZRX |
0.2946 USD |
0.2925 USD |
0.3694 USD |
0.3073 USD |
| 2023-03-31 |
0.2673 USD |
99,588.2883 ZRX |
0.2309 USD |
0.2309 USD |
0.3100 USD |
0.2960 USD |
| 2023-03-30 |
0.2318 USD |
3,201.6325 ZRX |
0.2347 USD |
0.2302 USD |
0.2347 USD |
0.2315 USD |
| 2023-03-29 |
0.2343 USD |
4,978.7354 ZRX |
0.2315 USD |
0.2293 USD |
0.2410 USD |
0.2359 USD |
| 2023-03-28 |
0.2186 USD |
49,994.0000 ZRX |
0.2186 USD |
0.2185 USD |
0.2186 USD |
0.2185 USD |
| 2023-03-27 |
0.2206 USD |
26,241.3150 ZRX |
0.2266 USD |
0.2168 USD |
0.2266 USD |
0.2230 USD |
| 2023-03-26 |
0.2304 USD |
14,331.4824 ZRX |
0.2269 USD |
0.2256 USD |
0.2316 USD |
0.2285 USD |
| 2023-03-25 |
0.2268 USD |
12,358.5933 ZRX |
0.2275 USD |
0.2222 USD |
0.2308 USD |
0.2222 USD |
| 2023-03-24 |
0.2321 USD |
9,507.6802 ZRX |
0.2347 USD |
0.2237 USD |
0.2349 USD |
0.2237 USD |
| 2023-03-23 |
0.2294 USD |
12,765.0301 ZRX |
0.2271 USD |
0.2245 USD |
0.2370 USD |
0.2347 USD |
| 2023-03-22 |
0.2271 USD |
8,690.8063 ZRX |
0.2339 USD |
0.2206 USD |
0.2339 USD |
0.2206 USD |
| 2023-03-21 |
0.2329 USD |
18,052.6911 ZRX |
0.2337 USD |
0.2256 USD |
0.2375 USD |
0.2375 USD |
| 2023-03-20 |
0.2433 USD |
8,253.4376 ZRX |
0.2481 USD |
0.2356 USD |
0.2491 USD |
0.2356 USD |
| 2023-03-19 |
0.2481 USD |
12,282.2649 ZRX |
0.2362 USD |
0.2362 USD |
0.2553 USD |
0.2553 USD |
| 2023-03-18 |
0.2420 USD |
5,947.9474 ZRX |
0.2430 USD |
0.2345 USD |
0.2556 USD |
0.2345 USD |
| 2023-03-17 |
0.2200 USD |
6,135.8609 ZRX |
0.2220 USD |
0.2100 USD |
0.2375 USD |
0.2375 USD |
| 2023-03-16 |
0.2213 USD |
17,449.9111 ZRX |
0.2168 USD |
0.2159 USD |
0.2277 USD |
0.2210 USD |
| 2023-03-15 |
0.2329 USD |
54,164.3488 ZRX |
0.2359 USD |
0.2141 USD |
0.2414 USD |
0.2176 USD |
| 2023-03-14 |
0.2333 USD |
35,059.4648 ZRX |
0.2254 USD |
0.2220 USD |
0.2458 USD |
0.2349 USD |
| 2023-03-13 |
0.2127 USD |
32,035.7281 ZRX |
0.2161 USD |
0.2081 USD |
0.2281 USD |
0.2267 USD |
| 2023-03-12 |
0.2031 USD |
37,618.8913 ZRX |
0.1995 USD |
0.1915 USD |
0.2703 USD |
0.2047 USD |
| 2023-03-11 |
0.2005 USD |
21,593.1847 ZRX |
0.2065 USD |
0.1933 USD |
0.2072 USD |
0.1996 USD |
| 2023-03-10 |
0.2031 USD |
9,885.5693 ZRX |
0.1974 USD |
0.1882 USD |
0.2153 USD |
0.1987 USD |
| 2023-03-09 |
0.2066 USD |
53,231.7267 ZRX |
0.2160 USD |
0.1974 USD |
0.2176 USD |
0.1974 USD |
| 2023-03-08 |
0.2206 USD |
31,234.5611 ZRX |
0.2300 USD |
0.2138 USD |
0.2300 USD |
0.2171 USD |
| 2023-03-07 |
0.2352 USD |
10,333.2192 ZRX |
0.2416 USD |
0.2271 USD |
0.2420 USD |
0.2300 USD |
| 2023-03-06 |
0.2370 USD |
13,670.6192 ZRX |
0.2334 USD |
0.2325 USD |
0.2412 USD |
0.2405 USD |
| 2023-03-05 |
0.2380 USD |
66,336.7150 ZRX |
0.2393 USD |
0.2360 USD |
0.2430 USD |
0.2360 USD |
| 2023-03-04 |
0.2459 USD |
59,243.8950 ZRX |
0.2507 USD |
0.2375 USD |
0.2507 USD |
0.2380 USD |
| 2023-03-03 |
0.2564 USD |
130,126.7895 ZRX |
0.2757 USD |
0.2445 USD |
0.2757 USD |
0.2482 USD |
| 2023-03-02 |
0.2800 USD |
33,587.8215 ZRX |
0.3004 USD |
0.2735 USD |
0.3035 USD |
0.2756 USD |
| 2023-03-01 |
0.3060 USD |
183,549.2111 ZRX |
0.2531 USD |
0.2525 USD |
0.3200 USD |
0.3015 USD |
| 2023-02-28 |
0.2613 USD |
27,238.4956 ZRX |
0.2604 USD |
0.2550 USD |
0.2672 USD |
0.2567 USD |
| 2023-02-27 |
0.2608 USD |
13,623.8949 ZRX |
0.2640 USD |
0.2565 USD |
0.2640 USD |
0.2605 USD |
| 2023-02-26 |
0.2652 USD |
4,605.2854 ZRX |
0.2674 USD |
0.2626 USD |
0.2692 USD |
0.2692 USD |
| 2023-02-25 |
0.2852 USD |
55,327.7565 ZRX |
0.2745 USD |
0.2537 USD |
0.3000 USD |
0.2661 USD |
| 2023-02-24 |
0.2776 USD |
27,424.1532 ZRX |
0.2732 USD |
0.2614 USD |
0.3000 USD |
0.2667 USD |
| 2023-02-23 |
0.2828 USD |
25,471.7338 ZRX |
0.2700 USD |
0.2693 USD |
0.2901 USD |
0.2831 USD |
| 2023-02-22 |
0.2577 USD |
19,981.9235 ZRX |
0.2626 USD |
0.2512 USD |
0.2655 USD |
0.2564 USD |
| 2023-02-21 |
0.2674 USD |
6,832.8197 ZRX |
0.2756 USD |
0.2623 USD |
0.2765 USD |
0.2644 USD |
| 2023-02-20 |
0.2534 USD |
37,507.2485 ZRX |
0.2605 USD |
0.1648 USD |
0.2829 USD |
0.2765 USD |
| 2023-02-19 |
0.2553 USD |
2,754.0423 ZRX |
0.2594 USD |
0.2498 USD |
0.2594 USD |
0.2553 USD |
| 2023-02-18 |
0.2537 USD |
19,316.9046 ZRX |
0.2635 USD |
0.1648 USD |
0.2635 USD |
0.2571 USD |
| 2023-02-17 |
0.2544 USD |
7,764.8769 ZRX |
0.2467 USD |
0.2467 USD |
0.2639 USD |
0.2639 USD |
| 2023-02-16 |
0.2536 USD |
4,355.8788 ZRX |
0.2531 USD |
0.2415 USD |
0.2559 USD |
0.2415 USD |
| 2023-02-15 |
0.2425 USD |
14,954.6592 ZRX |
0.2351 USD |
0.2347 USD |
0.2538 USD |
0.2536 USD |
| 2023-02-14 |
0.2243 USD |
9,300.8968 ZRX |
0.2234 USD |
0.2225 USD |
0.2315 USD |
0.2315 USD |
| 2023-02-13 |
0.2231 USD |
22,613.9216 ZRX |
0.2347 USD |
0.2183 USD |
0.2349 USD |
0.2204 USD |