Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.2449 USD |
11,092.6042 ZRX |
0.2450 USD |
0.2425 USD |
0.2469 USD |
0.2447 USD |
| 2022-10-14 |
0.2500 USD |
6,686.4012 ZRX |
0.2474 USD |
0.2438 USD |
0.2542 USD |
0.2438 USD |
| 2022-10-13 |
0.2404 USD |
32,712.8615 ZRX |
0.2522 USD |
0.2335 USD |
0.2530 USD |
0.2497 USD |
| 2022-10-12 |
0.2511 USD |
2,464.8951 ZRX |
0.2546 USD |
0.2500 USD |
0.2546 USD |
0.2546 USD |
| 2022-10-11 |
0.2516 USD |
15,575.5682 ZRX |
0.2529 USD |
0.2500 USD |
0.2578 USD |
0.2500 USD |
| 2022-10-10 |
0.2645 USD |
3,922.5425 ZRX |
0.2684 USD |
0.2596 USD |
0.2684 USD |
0.2596 USD |
| 2022-10-09 |
0.2742 USD |
3,109.1365 ZRX |
0.2712 USD |
0.2695 USD |
0.2757 USD |
0.2757 USD |
| 2022-10-08 |
0.2719 USD |
9,725.4949 ZRX |
0.2698 USD |
0.2661 USD |
0.2747 USD |
0.2673 USD |
| 2022-10-07 |
0.2660 USD |
11,287.5762 ZRX |
0.2660 USD |
0.2649 USD |
0.2660 USD |
0.2649 USD |
| 2022-10-06 |
0.2698 USD |
13,624.8461 ZRX |
0.2712 USD |
0.2651 USD |
0.2712 USD |
0.2651 USD |
| 2022-10-05 |
0.2689 USD |
3,353.0576 ZRX |
0.2703 USD |
0.2659 USD |
0.2703 USD |
0.2659 USD |
| 2022-10-04 |
0.2698 USD |
23,925.2363 ZRX |
0.2671 USD |
0.2654 USD |
0.2725 USD |
0.2717 USD |
| 2022-10-03 |
0.2614 USD |
8,378.7462 ZRX |
0.2565 USD |
0.2562 USD |
0.2669 USD |
0.2669 USD |
| 2022-10-02 |
0.2632 USD |
2,084.0000 ZRX |
0.2678 USD |
0.2596 USD |
0.2678 USD |
0.2596 USD |
| 2022-10-01 |
0.2682 USD |
2,002.6243 ZRX |
0.2683 USD |
0.2674 USD |
0.2689 USD |
0.2681 USD |
| 2022-09-30 |
0.2669 USD |
14,562.6628 ZRX |
0.2693 USD |
0.2662 USD |
0.2698 USD |
0.2665 USD |
| 2022-09-29 |
0.2656 USD |
2,995.6407 ZRX |
0.2689 USD |
0.2636 USD |
0.2689 USD |
0.2672 USD |
| 2022-09-28 |
0.2653 USD |
43,597.4538 ZRX |
0.2654 USD |
0.2582 USD |
0.2715 USD |
0.2689 USD |
| 2022-09-27 |
0.2762 USD |
34,456.4603 ZRX |
0.2710 USD |
0.2641 USD |
0.2804 USD |
0.2641 USD |
| 2022-09-26 |
0.2616 USD |
15,858.1988 ZRX |
0.2619 USD |
0.2601 USD |
0.2666 USD |
0.2666 USD |
| 2022-09-25 |
0.2688 USD |
3,427.7492 ZRX |
0.2744 USD |
0.2682 USD |
0.2749 USD |
0.2682 USD |
| 2022-09-24 |
0.2802 USD |
21,561.7506 ZRX |
0.2804 USD |
0.2770 USD |
0.2804 USD |
0.2772 USD |
| 2022-09-23 |
0.2728 USD |
14,161.9616 ZRX |
0.2760 USD |
0.2691 USD |
0.2789 USD |
0.2789 USD |
| 2022-09-22 |
0.2725 USD |
8,030.3305 ZRX |
0.2684 USD |
0.2684 USD |
0.2783 USD |
0.2783 USD |
| 2022-09-21 |
0.2688 USD |
9,739.2183 ZRX |
0.2688 USD |
0.2577 USD |
0.2798 USD |
0.2581 USD |
| 2022-09-20 |
0.2696 USD |
27,420.5115 ZRX |
0.2729 USD |
0.2640 USD |
0.2729 USD |
0.2702 USD |
| 2022-09-19 |
0.2644 USD |
19,309.6758 ZRX |
0.2686 USD |
0.2600 USD |
0.2720 USD |
0.2720 USD |
| 2022-09-18 |
0.2740 USD |
33,918.8812 ZRX |
0.2908 USD |
0.2647 USD |
0.2908 USD |
0.2692 USD |
| 2022-09-17 |
0.2874 USD |
188.4387 ZRX |
0.2854 USD |
0.2843 USD |
0.2910 USD |
0.2910 USD |
| 2022-09-16 |
0.2815 USD |
624.2741 ZRX |
0.2812 USD |
0.2812 USD |
0.2826 USD |
0.2826 USD |
| 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 |