Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.1935 USD |
6,361.4591 ZRX |
0.1919 USD |
0.1919 USD |
0.1958 USD |
0.1952 USD |
| 2022-12-03 |
0.1938 USD |
9,898.6367 ZRX |
0.1928 USD |
0.1905 USD |
0.1949 USD |
0.1905 USD |
| 2022-12-02 |
0.1898 USD |
14,743.3696 ZRX |
0.1913 USD |
0.1881 USD |
0.1916 USD |
0.1916 USD |
| 2022-12-01 |
0.1919 USD |
19,403.1771 ZRX |
0.1939 USD |
0.1910 USD |
0.1939 USD |
0.1924 USD |
| 2022-11-30 |
0.2029 USD |
94,653.3688 ZRX |
0.1875 USD |
0.1874 USD |
0.2129 USD |
0.1974 USD |
| 2022-11-29 |
0.1864 USD |
1,802.3549 ZRX |
0.1867 USD |
0.1864 USD |
0.1867 USD |
0.1864 USD |
| 2022-11-28 |
0.1829 USD |
7,888.9294 ZRX |
0.1831 USD |
0.1811 USD |
0.1839 USD |
0.1821 USD |
| 2022-11-27 |
0.2030 USD |
200,918.8524 ZRX |
0.1920 USD |
0.1920 USD |
0.2158 USD |
0.1928 USD |
| 2022-11-26 |
0.1932 USD |
2,822.0644 ZRX |
0.1936 USD |
0.1904 USD |
0.1936 USD |
0.1904 USD |
| 2022-11-25 |
0.1931 USD |
17,933.1483 ZRX |
0.1926 USD |
0.1908 USD |
0.1951 USD |
0.1929 USD |
| 2022-11-24 |
0.2115 USD |
80,192.7983 ZRX |
0.2000 USD |
0.1975 USD |
0.2195 USD |
0.1978 USD |
| 2022-11-23 |
0.1935 USD |
3,832.0604 ZRX |
0.1937 USD |
0.1916 USD |
0.1940 USD |
0.1937 USD |
| 2022-11-22 |
0.1863 USD |
3,488.0213 ZRX |
0.1774 USD |
0.1774 USD |
0.1878 USD |
0.1872 USD |
| 2022-11-21 |
0.1811 USD |
30,307.2048 ZRX |
0.1776 USD |
0.1776 USD |
0.1830 USD |
0.1829 USD |
| 2022-11-20 |
0.1935 USD |
55,464.7485 ZRX |
0.1923 USD |
0.1770 USD |
0.2022 USD |
0.1770 USD |
| 2022-11-19 |
0.1862 USD |
7,825.9401 ZRX |
0.1806 USD |
0.1789 USD |
0.1908 USD |
0.1883 USD |
| 2022-11-18 |
0.1802 USD |
9,016.7296 ZRX |
0.1798 USD |
0.1795 USD |
0.1824 USD |
0.1795 USD |
| 2022-11-17 |
0.1785 USD |
1,337.0503 ZRX |
0.1799 USD |
0.1757 USD |
0.1799 USD |
0.1785 USD |
| 2022-11-16 |
0.1799 USD |
3,208.2264 ZRX |
0.1856 USD |
0.1757 USD |
0.1858 USD |
0.1757 USD |
| 2022-11-15 |
0.1863 USD |
41,987.4472 ZRX |
0.1771 USD |
0.1760 USD |
0.1921 USD |
0.1851 USD |
| 2022-11-14 |
0.1755 USD |
14,672.8520 ZRX |
0.1650 USD |
0.1649 USD |
0.1782 USD |
0.1781 USD |
| 2022-11-13 |
0.1733 USD |
28,947.5816 ZRX |
0.1748 USD |
0.1714 USD |
0.1756 USD |
0.1714 USD |
| 2022-11-12 |
0.1821 USD |
3,139.3858 ZRX |
0.1808 USD |
0.1773 USD |
0.1870 USD |
0.1773 USD |
| 2022-11-11 |
0.1917 USD |
3,161.8726 ZRX |
0.1924 USD |
0.1806 USD |
0.1958 USD |
0.1817 USD |
| 2022-11-10 |
0.1779 USD |
66,863.2289 ZRX |
0.1626 USD |
0.1626 USD |
0.1971 USD |
0.1939 USD |
| 2022-11-09 |
0.2030 USD |
72,686.8714 ZRX |
0.2104 USD |
0.1640 USD |
0.2111 USD |
0.1656 USD |
| 2022-11-08 |
0.2283 USD |
86,788.3759 ZRX |
0.2587 USD |
0.1922 USD |
0.2605 USD |
0.2081 USD |
| 2022-11-07 |
0.2574 USD |
5,436.7177 ZRX |
0.2590 USD |
0.2538 USD |
0.2626 USD |
0.2553 USD |
| 2022-11-06 |
0.2698 USD |
11,581.4193 ZRX |
0.2741 USD |
0.2621 USD |
0.2745 USD |
0.2621 USD |
| 2022-11-05 |
0.2792 USD |
28,833.6976 ZRX |
0.2831 USD |
0.2706 USD |
0.2834 USD |
0.2740 USD |
| 2022-11-04 |
0.2749 USD |
9,927.8217 ZRX |
0.2630 USD |
0.2630 USD |
0.2818 USD |
0.2818 USD |
| 2022-11-03 |
0.2620 USD |
21,990.1698 ZRX |
0.2503 USD |
0.2503 USD |
0.2658 USD |
0.2626 USD |
| 2022-11-02 |
0.2533 USD |
47,937.8750 ZRX |
0.2526 USD |
0.2449 USD |
0.2618 USD |
0.2483 USD |
| 2022-11-01 |
0.2550 USD |
7,152.8013 ZRX |
0.2542 USD |
0.2518 USD |
0.2574 USD |
0.2539 USD |
| 2022-10-31 |
0.2518 USD |
50,023.7013 ZRX |
0.2524 USD |
0.2498 USD |
0.2557 USD |
0.2515 USD |
| 2022-10-30 |
0.2621 USD |
152,211.1028 ZRX |
0.2628 USD |
0.2499 USD |
0.2675 USD |
0.2499 USD |
| 2022-10-29 |
0.2628 USD |
44,069.1171 ZRX |
0.2582 USD |
0.2582 USD |
0.2698 USD |
0.2624 USD |
| 2022-10-28 |
0.2525 USD |
7,414.2773 ZRX |
0.2533 USD |
0.2513 USD |
0.2583 USD |
0.2583 USD |
| 2022-10-27 |
0.2626 USD |
22,936.3189 ZRX |
0.2599 USD |
0.2558 USD |
0.2700 USD |
0.2558 USD |
| 2022-10-26 |
0.2586 USD |
14,724.4293 ZRX |
0.2597 USD |
0.2561 USD |
0.2602 USD |
0.2580 USD |
| 2022-10-25 |
0.2473 USD |
20,880.9128 ZRX |
0.2446 USD |
0.2446 USD |
0.2547 USD |
0.2524 USD |
| 2022-10-24 |
0.2428 USD |
5,729.2563 ZRX |
0.2418 USD |
0.2386 USD |
0.2451 USD |
0.2451 USD |
| 2022-10-23 |
0.2419 USD |
8,108.8551 ZRX |
0.2425 USD |
0.2378 USD |
0.2453 USD |
0.2453 USD |
| 2022-10-22 |
0.2403 USD |
6,745.2784 ZRX |
0.2396 USD |
0.2389 USD |
0.2427 USD |
0.2415 USD |
| 2022-10-21 |
0.2371 USD |
40,317.1274 ZRX |
0.2384 USD |
0.2284 USD |
0.2422 USD |
0.2399 USD |
| 2022-10-20 |
0.2469 USD |
68,373.9213 ZRX |
0.2447 USD |
0.2410 USD |
0.2482 USD |
0.2416 USD |
| 2022-10-19 |
0.2495 USD |
5,544.5121 ZRX |
0.2524 USD |
0.2440 USD |
0.2524 USD |
0.2440 USD |
| 2022-10-18 |
0.2542 USD |
5,607.1208 ZRX |
0.2548 USD |
0.2508 USD |
0.2579 USD |
0.2539 USD |
| 2022-10-17 |
0.2527 USD |
7,952.7275 ZRX |
0.2490 USD |
0.2490 USD |
0.2554 USD |
0.2554 USD |
| 2022-10-16 |
0.2521 USD |
5,444.7275 ZRX |
0.2482 USD |
0.2482 USD |
0.2540 USD |
0.2530 USD |