Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.2500 USD |
188,972.8123 ZRX |
0.2429 USD |
0.2414 USD |
0.2500 USD |
0.2450 USD |
| 2023-05-02 |
0.2429 USD |
1,695.8597 ZRX |
0.2455 USD |
0.2410 USD |
0.2455 USD |
0.2436 USD |
| 2023-05-01 |
0.2497 USD |
34,680.0877 ZRX |
0.2569 USD |
0.2444 USD |
0.2569 USD |
0.2459 USD |
| 2023-04-30 |
0.2591 USD |
4,374.5448 ZRX |
0.2604 USD |
0.2554 USD |
0.2604 USD |
0.2554 USD |
| 2023-04-29 |
0.2670 USD |
2,678.0237 ZRX |
0.2716 USD |
0.2628 USD |
0.2727 USD |
0.2650 USD |
| 2023-04-28 |
0.2597 USD |
3,998.4961 ZRX |
0.2609 USD |
0.2574 USD |
0.2609 USD |
0.2574 USD |
| 2023-04-27 |
0.2616 USD |
660.7644 ZRX |
0.2575 USD |
0.2575 USD |
0.2676 USD |
0.2676 USD |
| 2023-04-26 |
0.2637 USD |
24,161.6142 ZRX |
0.2600 USD |
0.2506 USD |
0.2735 USD |
0.2506 USD |
| 2023-04-25 |
0.2504 USD |
5,268.3308 ZRX |
0.2537 USD |
0.2488 USD |
0.2653 USD |
0.2653 USD |
| 2023-04-24 |
0.2587 USD |
1,427.0345 ZRX |
0.2597 USD |
0.2568 USD |
0.2598 USD |
0.2568 USD |
| 2023-04-23 |
0.2633 USD |
1,850.9479 ZRX |
0.2635 USD |
0.2602 USD |
0.2669 USD |
0.2606 USD |
| 2023-04-22 |
0.2592 USD |
5,288.9821 ZRX |
0.2593 USD |
0.2577 USD |
0.2593 USD |
0.2577 USD |
| 2023-04-21 |
0.2596 USD |
35,992.1119 ZRX |
0.2625 USD |
0.2550 USD |
0.2681 USD |
0.2550 USD |
| 2023-04-20 |
0.2742 USD |
14,904.2392 ZRX |
0.2778 USD |
0.2650 USD |
0.2822 USD |
0.2650 USD |
| 2023-04-19 |
0.2776 USD |
370,213.6505 ZRX |
0.3019 USD |
0.2697 USD |
0.3026 USD |
0.2710 USD |
| 2023-04-18 |
0.2973 USD |
41,266.9541 ZRX |
0.2920 USD |
0.2920 USD |
0.3087 USD |
0.3055 USD |
| 2023-04-17 |
0.3044 USD |
255,710.4555 ZRX |
0.3050 USD |
0.2921 USD |
0.3060 USD |
0.2921 USD |
| 2023-04-16 |
0.3055 USD |
23,214.8736 ZRX |
0.3031 USD |
0.3006 USD |
0.3182 USD |
0.3088 USD |
| 2023-04-15 |
0.2933 USD |
7,432.1874 ZRX |
0.2931 USD |
0.2931 USD |
0.2940 USD |
0.2931 USD |
| 2023-04-14 |
0.2952 USD |
8,746.4176 ZRX |
0.2954 USD |
0.2866 USD |
0.3038 USD |
0.2987 USD |
| 2023-04-13 |
0.2789 USD |
1,755.8798 ZRX |
0.2793 USD |
0.2764 USD |
0.2838 USD |
0.2829 USD |
| 2023-04-12 |
0.2772 USD |
5,766.3156 ZRX |
0.2820 USD |
0.2721 USD |
0.2820 USD |
0.2802 USD |
| 2023-04-11 |
0.2841 USD |
518.5733 ZRX |
0.2882 USD |
0.2829 USD |
0.2882 USD |
0.2837 USD |
| 2023-04-10 |
0.2832 USD |
49,515.4493 ZRX |
0.2844 USD |
0.2741 USD |
0.2900 USD |
0.2882 USD |
| 2023-04-09 |
0.2818 USD |
3,342.5361 ZRX |
0.2763 USD |
0.2701 USD |
0.2898 USD |
0.2898 USD |
| 2023-04-08 |
0.2832 USD |
11,423.2309 ZRX |
0.2893 USD |
0.2758 USD |
0.2893 USD |
0.2758 USD |
| 2023-04-07 |
0.2926 USD |
76,272.8611 ZRX |
0.3100 USD |
0.2888 USD |
0.3100 USD |
0.2899 USD |
| 2023-04-06 |
0.3057 USD |
44,414.3860 ZRX |
0.3200 USD |
0.2962 USD |
0.3200 USD |
0.3049 USD |
| 2023-04-05 |
0.3575 USD |
20,415.6212 ZRX |
0.3564 USD |
0.3240 USD |
0.3821 USD |
0.3240 USD |
| 2023-04-04 |
0.3345 USD |
46,205.8462 ZRX |
0.3085 USD |
0.3085 USD |
0.3600 USD |
0.3326 USD |
| 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 |