Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2885 USD |
22,106.9133 ZRX |
0.2888 USD |
0.2793 USD |
0.2905 USD |
0.2793 USD |
| 2022-09-14 |
0.2945 USD |
36,900.5270 ZRX |
0.2944 USD |
0.2887 USD |
0.2949 USD |
0.2911 USD |
| 2022-09-13 |
0.3034 USD |
26,572.5094 ZRX |
0.3130 USD |
0.2900 USD |
0.3263 USD |
0.2900 USD |
| 2022-09-12 |
0.3242 USD |
25,197.4752 ZRX |
0.3102 USD |
0.3102 USD |
0.3309 USD |
0.3195 USD |
| 2022-09-11 |
0.3113 USD |
7,559.5043 ZRX |
0.3077 USD |
0.3067 USD |
0.3201 USD |
0.3144 USD |
| 2022-09-10 |
0.3103 USD |
2,315.6734 ZRX |
0.3106 USD |
0.3075 USD |
0.3133 USD |
0.3133 USD |
| 2022-09-09 |
0.3105 USD |
21,903.3553 ZRX |
0.3011 USD |
0.3011 USD |
0.3157 USD |
0.3124 USD |
| 2022-09-08 |
0.2854 USD |
33,778.4855 ZRX |
0.2838 USD |
0.2807 USD |
0.3035 USD |
0.3032 USD |
| 2022-09-07 |
0.2694 USD |
169,937.0585 ZRX |
0.2718 USD |
0.2658 USD |
0.2849 USD |
0.2849 USD |
| 2022-09-06 |
0.2824 USD |
28,325.2854 ZRX |
0.2990 USD |
0.2746 USD |
0.3037 USD |
0.2753 USD |
| 2022-09-05 |
0.2935 USD |
1,782.7253 ZRX |
0.3037 USD |
0.2918 USD |
0.3037 USD |
0.2955 USD |
| 2022-09-04 |
0.2979 USD |
40.0000 ZRX |
0.2979 USD |
0.2979 USD |
0.2979 USD |
0.2979 USD |
| 2022-09-03 |
0.2903 USD |
779.3699 ZRX |
0.2907 USD |
0.2899 USD |
0.2930 USD |
0.2930 USD |
| 2022-09-02 |
0.2943 USD |
17,706.3736 ZRX |
0.2958 USD |
0.2881 USD |
0.3020 USD |
0.2904 USD |
| 2022-09-01 |
0.2917 USD |
21,404.0671 ZRX |
0.2948 USD |
0.2895 USD |
0.2951 USD |
0.2951 USD |
| 2022-08-31 |
0.3008 USD |
106,773.6467 ZRX |
0.3025 USD |
0.2993 USD |
0.3047 USD |
0.3014 USD |
| 2022-08-30 |
0.3011 USD |
21,489.0260 ZRX |
0.3038 USD |
0.2945 USD |
0.3057 USD |
0.3013 USD |
| 2022-08-29 |
0.2919 USD |
3,146.8229 ZRX |
0.2906 USD |
0.2884 USD |
0.3042 USD |
0.3042 USD |
| 2022-08-28 |
0.2958 USD |
18,454.8195 ZRX |
0.2959 USD |
0.2923 USD |
0.2993 USD |
0.2923 USD |
| 2022-08-27 |
0.2918 USD |
15,705.4002 ZRX |
0.2874 USD |
0.2850 USD |
0.2961 USD |
0.2948 USD |
| 2022-08-26 |
0.3024 USD |
43,745.4821 ZRX |
0.3121 USD |
0.2866 USD |
0.3176 USD |
0.2866 USD |
| 2022-08-25 |
0.3202 USD |
87,173.4071 ZRX |
0.3145 USD |
0.3089 USD |
0.3287 USD |
0.3237 USD |
| 2022-08-24 |
0.3102 USD |
14,354.8416 ZRX |
0.3068 USD |
0.3061 USD |
0.3162 USD |
0.3132 USD |
| 2022-08-23 |
0.3050 USD |
117,943.4076 ZRX |
0.3070 USD |
0.2949 USD |
0.3122 USD |
0.3090 USD |
| 2022-08-22 |
0.3010 USD |
2,191.8342 ZRX |
0.3089 USD |
0.2928 USD |
0.3089 USD |
0.2952 USD |
| 2022-08-21 |
0.3092 USD |
5,963.2918 ZRX |
0.3012 USD |
0.3010 USD |
0.3134 USD |
0.3134 USD |
| 2022-08-20 |
0.3058 USD |
16,620.1922 ZRX |
0.3062 USD |
0.2959 USD |
0.3089 USD |
0.3010 USD |
| 2022-08-19 |
0.3082 USD |
99,705.2401 ZRX |
0.3315 USD |
0.2981 USD |
0.3315 USD |
0.3003 USD |
| 2022-08-18 |
0.3475 USD |
12,498.4375 ZRX |
0.3507 USD |
0.3447 USD |
0.3550 USD |
0.3471 USD |
| 2022-08-17 |
0.3470 USD |
45,840.0565 ZRX |
0.3634 USD |
0.3453 USD |
0.3658 USD |
0.3453 USD |
| 2022-08-16 |
0.3645 USD |
1,524.7392 ZRX |
0.3725 USD |
0.3585 USD |
0.3725 USD |
0.3585 USD |
| 2022-08-15 |
0.3721 USD |
8,972.8989 ZRX |
0.3753 USD |
0.3675 USD |
0.3851 USD |
0.3724 USD |
| 2022-08-14 |
0.3824 USD |
5,916.8227 ZRX |
0.3881 USD |
0.3700 USD |
0.3916 USD |
0.3740 USD |
| 2022-08-13 |
0.3901 USD |
79,551.2677 ZRX |
0.3858 USD |
0.3852 USD |
0.3943 USD |
0.3872 USD |
| 2022-08-12 |
0.3835 USD |
42,090.4819 ZRX |
0.3812 USD |
0.3729 USD |
0.3897 USD |
0.3840 USD |
| 2022-08-11 |
0.3827 USD |
153,336.3862 ZRX |
0.3748 USD |
0.3707 USD |
0.4102 USD |
0.3742 USD |
| 2022-08-10 |
0.3628 USD |
38,274.9311 ZRX |
0.3388 USD |
0.3388 USD |
0.3696 USD |
0.3665 USD |
| 2022-08-09 |
0.3439 USD |
16,851.5692 ZRX |
0.3616 USD |
0.3400 USD |
0.3634 USD |
0.3451 USD |
| 2022-08-08 |
0.3671 USD |
127,225.2652 ZRX |
0.3628 USD |
0.3591 USD |
0.3692 USD |
0.3617 USD |
| 2022-08-07 |
0.3546 USD |
4,353.0661 ZRX |
0.3483 USD |
0.3483 USD |
0.3566 USD |
0.3523 USD |
| 2022-08-06 |
0.3563 USD |
2,027.9913 ZRX |
0.3567 USD |
0.3536 USD |
0.3582 USD |
0.3536 USD |
| 2022-08-05 |
0.3548 USD |
9,667.1104 ZRX |
0.3484 USD |
0.3484 USD |
0.3583 USD |
0.3582 USD |
| 2022-08-04 |
0.3430 USD |
96,500.2574 ZRX |
0.3388 USD |
0.3364 USD |
0.3473 USD |
0.3365 USD |
| 2022-08-03 |
0.3443 USD |
54,113.8392 ZRX |
0.3430 USD |
0.3365 USD |
0.3507 USD |
0.3365 USD |
| 2022-08-02 |
0.3459 USD |
101,430.8522 ZRX |
0.3633 USD |
0.3325 USD |
0.3633 USD |
0.3424 USD |
| 2022-08-01 |
0.3676 USD |
181,331.5704 ZRX |
0.3853 USD |
0.3552 USD |
0.3853 USD |
0.3637 USD |
| 2022-07-31 |
0.3732 USD |
386,320.6283 ZRX |
0.3461 USD |
0.3428 USD |
0.4174 USD |
0.3728 USD |
| 2022-07-30 |
0.3684 USD |
252,528.2318 ZRX |
0.3315 USD |
0.3315 USD |
0.3889 USD |
0.3465 USD |
| 2022-07-29 |
0.3336 USD |
251,997.7486 ZRX |
0.3385 USD |
0.3206 USD |
0.3483 USD |
0.3371 USD |
| 2022-07-28 |
0.3270 USD |
191,899.3054 ZRX |
0.3079 USD |
0.3079 USD |
0.3367 USD |
0.3265 USD |