Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.2280 USD |
10,425.1084 ZRX |
0.2294 USD |
0.2259 USD |
0.2312 USD |
0.2259 USD |
| 2023-01-22 |
0.2316 USD |
25,866.6648 ZRX |
0.2215 USD |
0.2215 USD |
0.2418 USD |
0.2279 USD |
| 2023-01-21 |
0.2232 USD |
10,872.4431 ZRX |
0.2201 USD |
0.2201 USD |
0.2265 USD |
0.2257 USD |
| 2023-01-20 |
0.2095 USD |
4,570.5912 ZRX |
0.2025 USD |
0.2025 USD |
0.2166 USD |
0.2166 USD |
| 2023-01-19 |
0.2030 USD |
26,766.3363 ZRX |
0.2004 USD |
0.1998 USD |
0.2091 USD |
0.2025 USD |
| 2023-01-18 |
0.2089 USD |
58,273.0448 ZRX |
0.2085 USD |
0.1973 USD |
0.2185 USD |
0.2008 USD |
| 2023-01-17 |
0.2083 USD |
17,654.3132 ZRX |
0.2057 USD |
0.2057 USD |
0.2107 USD |
0.2105 USD |
| 2023-01-16 |
0.2060 USD |
49,392.3020 ZRX |
0.2031 USD |
0.2000 USD |
0.2144 USD |
0.2073 USD |
| 2023-01-15 |
0.2024 USD |
14,081.3147 ZRX |
0.2055 USD |
0.1974 USD |
0.2055 USD |
0.2030 USD |
| 2023-01-14 |
0.2076 USD |
110,851.6360 ZRX |
0.1963 USD |
0.1956 USD |
0.2240 USD |
0.2016 USD |
| 2023-01-13 |
0.1847 USD |
87,049.2060 ZRX |
0.1840 USD |
0.1801 USD |
0.1909 USD |
0.1901 USD |
| 2023-01-12 |
0.1794 USD |
5,269.6509 ZRX |
0.1804 USD |
0.1753 USD |
0.1836 USD |
0.1836 USD |
| 2023-01-11 |
0.1710 USD |
1,976.2480 ZRX |
0.1719 USD |
0.1700 USD |
0.1725 USD |
0.1700 USD |
| 2023-01-10 |
0.1718 USD |
6,354.2406 ZRX |
0.1714 USD |
0.1697 USD |
0.1738 USD |
0.1735 USD |
| 2023-01-09 |
0.1721 USD |
12,053.1618 ZRX |
0.1682 USD |
0.1682 USD |
0.1753 USD |
0.1734 USD |
| 2023-01-08 |
0.1601 USD |
7,211.3555 ZRX |
0.1594 USD |
0.1594 USD |
0.1601 USD |
0.1598 USD |
| 2023-01-07 |
0.1600 USD |
10,993.1675 ZRX |
0.1606 USD |
0.1583 USD |
0.1606 USD |
0.1583 USD |
| 2023-01-06 |
0.1541 USD |
15,112.9629 ZRX |
0.1543 USD |
0.1521 USD |
0.1560 USD |
0.1560 USD |
| 2023-01-05 |
0.1583 USD |
6,827.0189 ZRX |
0.1588 USD |
0.1573 USD |
0.1588 USD |
0.1581 USD |
| 2023-01-04 |
0.1575 USD |
498.0000 ZRX |
0.1575 USD |
0.1575 USD |
0.1575 USD |
0.1575 USD |
| 2023-01-03 |
0.1524 USD |
34,218.8542 ZRX |
0.1554 USD |
0.1514 USD |
0.1555 USD |
0.1524 USD |
| 2023-01-02 |
0.1550 USD |
14,737.3054 ZRX |
0.1507 USD |
0.1499 USD |
0.1567 USD |
0.1567 USD |
| 2023-01-01 |
0.1492 USD |
8,078.6143 ZRX |
0.1492 USD |
0.1481 USD |
0.1497 USD |
0.1496 USD |
| 2022-12-31 |
0.1498 USD |
9,428.3277 ZRX |
0.1486 USD |
0.1485 USD |
0.1513 USD |
0.1495 USD |
| 2022-12-30 |
0.1487 USD |
23,885.8860 ZRX |
0.1533 USD |
0.1460 USD |
0.1533 USD |
0.1477 USD |
| 2022-12-29 |
0.1549 USD |
13,981.5509 ZRX |
0.1541 USD |
0.1511 USD |
0.1574 USD |
0.1532 USD |
| 2022-12-28 |
0.1570 USD |
13,254.8958 ZRX |
0.1585 USD |
0.1543 USD |
0.1609 USD |
0.1548 USD |
| 2022-12-27 |
0.1596 USD |
12,121.7505 ZRX |
0.1648 USD |
0.1585 USD |
0.1648 USD |
0.1597 USD |
| 2022-12-26 |
0.1630 USD |
10,752.2837 ZRX |
0.1637 USD |
0.1625 USD |
0.1647 USD |
0.1635 USD |
| 2022-12-25 |
0.1677 USD |
21,893.5896 ZRX |
0.1682 USD |
0.1630 USD |
0.1682 USD |
0.1630 USD |
| 2022-12-24 |
0.1678 USD |
3,469.3944 ZRX |
0.1681 USD |
0.1675 USD |
0.1681 USD |
0.1677 USD |
| 2022-12-23 |
0.1673 USD |
1,755.7186 ZRX |
0.1679 USD |
0.1669 USD |
0.1679 USD |
0.1669 USD |
| 2022-12-22 |
0.1657 USD |
15,386.5968 ZRX |
0.1677 USD |
0.1617 USD |
0.1677 USD |
0.1665 USD |
| 2022-12-21 |
0.1681 USD |
16,344.0603 ZRX |
0.1677 USD |
0.1667 USD |
0.1698 USD |
0.1693 USD |
| 2022-12-20 |
0.1662 USD |
42,069.7018 ZRX |
0.1598 USD |
0.1598 USD |
0.1685 USD |
0.1673 USD |
| 2022-12-19 |
0.1645 USD |
4,910.7398 ZRX |
0.1679 USD |
0.1577 USD |
0.1688 USD |
0.1577 USD |
| 2022-12-18 |
0.1669 USD |
5,269.0470 ZRX |
0.1669 USD |
0.1653 USD |
0.1678 USD |
0.1675 USD |
| 2022-12-17 |
0.1665 USD |
7,154.1876 ZRX |
0.1655 USD |
0.1651 USD |
0.1688 USD |
0.1651 USD |
| 2022-12-16 |
0.1793 USD |
7,168.3227 ZRX |
0.1800 USD |
0.1690 USD |
0.1800 USD |
0.1690 USD |
| 2022-12-15 |
0.1907 USD |
2,687.9376 ZRX |
0.1914 USD |
0.1888 USD |
0.1921 USD |
0.1888 USD |
| 2022-12-14 |
0.1948 USD |
14,372.7665 ZRX |
0.1933 USD |
0.1933 USD |
0.1962 USD |
0.1957 USD |
| 2022-12-13 |
0.1868 USD |
14,850.1795 ZRX |
0.1871 USD |
0.1809 USD |
0.1924 USD |
0.1918 USD |
| 2022-12-12 |
0.1886 USD |
13,888.7219 ZRX |
0.1942 USD |
0.1852 USD |
0.1942 USD |
0.1901 USD |
| 2022-12-11 |
0.1982 USD |
15,976.9724 ZRX |
0.1998 USD |
0.1951 USD |
0.2019 USD |
0.1953 USD |
| 2022-12-10 |
0.1926 USD |
16,328.4744 ZRX |
0.1897 USD |
0.1894 USD |
0.1970 USD |
0.1923 USD |
| 2022-12-09 |
0.1897 USD |
12,737.5731 ZRX |
0.1910 USD |
0.1888 USD |
0.1912 USD |
0.1888 USD |
| 2022-12-08 |
0.1822 USD |
979.6270 ZRX |
0.1822 USD |
0.1822 USD |
0.1822 USD |
0.1822 USD |
| 2022-12-07 |
0.1849 USD |
8,595.4787 ZRX |
0.1919 USD |
0.1823 USD |
0.1919 USD |
0.1824 USD |
| 2022-12-06 |
0.1909 USD |
7,145.6704 ZRX |
0.1907 USD |
0.1905 USD |
0.1918 USD |
0.1918 USD |
| 2022-12-05 |
0.1937 USD |
10,881.0738 ZRX |
0.1952 USD |
0.1925 USD |
0.1952 USD |
0.1925 USD |