Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3136 USD |
155,330.0292 ZRX |
0.3047 USD |
0.3032 USD |
0.3183 USD |
0.3168 USD |
| 2022-07-06 |
0.3051 USD |
57,012.9630 ZRX |
0.3048 USD |
0.2979 USD |
0.3097 USD |
0.3079 USD |
| 2022-07-05 |
0.2997 USD |
146,125.5206 ZRX |
0.2985 USD |
0.2909 USD |
0.3091 USD |
0.3004 USD |
| 2022-07-04 |
0.2952 USD |
27,363.2984 ZRX |
0.2947 USD |
0.2862 USD |
0.3024 USD |
0.3024 USD |
| 2022-07-03 |
0.2950 USD |
9,437.8785 ZRX |
0.2974 USD |
0.2891 USD |
0.3040 USD |
0.2902 USD |
| 2022-07-02 |
0.2996 USD |
5,629.0936 ZRX |
0.3059 USD |
0.2955 USD |
0.3063 USD |
0.2956 USD |
| 2022-07-01 |
0.3137 USD |
50,913.1065 ZRX |
0.3249 USD |
0.2998 USD |
0.3340 USD |
0.3100 USD |
| 2022-06-30 |
0.3295 USD |
62,562.3159 ZRX |
0.3479 USD |
0.3132 USD |
0.3502 USD |
0.3140 USD |
| 2022-06-29 |
0.3413 USD |
48,087.4375 ZRX |
0.3212 USD |
0.3127 USD |
0.3667 USD |
0.3454 USD |
| 2022-06-28 |
0.3273 USD |
3,790.8878 ZRX |
0.3370 USD |
0.3149 USD |
0.3405 USD |
0.3149 USD |
| 2022-06-27 |
0.3311 USD |
108,559.2124 ZRX |
0.3200 USD |
0.3101 USD |
0.3513 USD |
0.3223 USD |
| 2022-06-26 |
0.3241 USD |
106,082.4741 ZRX |
0.3120 USD |
0.3060 USD |
0.3450 USD |
0.3176 USD |
| 2022-06-25 |
0.2995 USD |
5,161.4971 ZRX |
0.3031 USD |
0.2918 USD |
0.3104 USD |
0.3091 USD |
| 2022-06-24 |
0.2975 USD |
29,481.4000 ZRX |
0.2910 USD |
0.2897 USD |
0.3055 USD |
0.3055 USD |
| 2022-06-23 |
0.2818 USD |
105,124.0156 ZRX |
0.2777 USD |
0.2739 USD |
0.2934 USD |
0.2934 USD |
| 2022-06-22 |
0.2858 USD |
32,885.8589 ZRX |
0.2742 USD |
0.2694 USD |
0.3035 USD |
0.2718 USD |
| 2022-06-21 |
0.2853 USD |
48,243.7425 ZRX |
0.2791 USD |
0.2738 USD |
0.2970 USD |
0.2796 USD |
| 2022-06-20 |
0.2738 USD |
41,823.8865 ZRX |
0.2589 USD |
0.2586 USD |
0.2843 USD |
0.2683 USD |
| 2022-06-19 |
0.2592 USD |
118,130.0181 ZRX |
0.2473 USD |
0.2398 USD |
0.2660 USD |
0.2633 USD |
| 2022-06-18 |
0.2396 USD |
38,604.6627 ZRX |
0.2763 USD |
0.2252 USD |
0.2763 USD |
0.2473 USD |
| 2022-06-17 |
0.2644 USD |
22,385.1159 ZRX |
0.2588 USD |
0.2588 USD |
0.2720 USD |
0.2673 USD |
| 2022-06-16 |
0.2926 USD |
44,611.7438 ZRX |
0.2795 USD |
0.2686 USD |
0.3171 USD |
0.2686 USD |
| 2022-06-15 |
0.2388 USD |
47,957.0866 ZRX |
0.2358 USD |
0.2258 USD |
0.2730 USD |
0.2730 USD |
| 2022-06-14 |
0.2454 USD |
76,053.4674 ZRX |
0.2513 USD |
0.2275 USD |
0.2552 USD |
0.2479 USD |
| 2022-06-13 |
0.2686 USD |
145,360.7268 ZRX |
0.2976 USD |
0.2427 USD |
0.2976 USD |
0.2514 USD |
| 2022-06-12 |
0.3118 USD |
10,712.3195 ZRX |
0.3242 USD |
0.3000 USD |
0.3242 USD |
0.3067 USD |
| 2022-06-11 |
0.3465 USD |
25,570.5603 ZRX |
0.3591 USD |
0.3248 USD |
0.3654 USD |
0.3373 USD |
| 2022-06-10 |
0.3706 USD |
48,219.7739 ZRX |
0.3855 USD |
0.3590 USD |
0.3855 USD |
0.3590 USD |
| 2022-06-09 |
0.3961 USD |
17,714.5821 ZRX |
0.3988 USD |
0.3900 USD |
0.3988 USD |
0.3946 USD |
| 2022-06-08 |
0.4079 USD |
31,496.7069 ZRX |
0.4127 USD |
0.3988 USD |
0.4127 USD |
0.3988 USD |
| 2022-06-07 |
0.4009 USD |
7,345.8393 ZRX |
0.4000 USD |
0.3955 USD |
0.4139 USD |
0.4139 USD |
| 2022-06-06 |
0.4310 USD |
59,312.8402 ZRX |
0.4217 USD |
0.4166 USD |
0.4348 USD |
0.4265 USD |
| 2022-06-05 |
0.3998 USD |
20,571.9947 ZRX |
0.4042 USD |
0.3916 USD |
0.4100 USD |
0.4100 USD |
| 2022-06-04 |
0.3880 USD |
18,211.3969 ZRX |
0.3901 USD |
0.3800 USD |
0.3908 USD |
0.3885 USD |
| 2022-06-03 |
0.3941 USD |
1,584.3690 ZRX |
0.4053 USD |
0.3879 USD |
0.4053 USD |
0.3879 USD |
| 2022-06-02 |
0.3976 USD |
7,395.4092 ZRX |
0.4045 USD |
0.3857 USD |
0.4107 USD |
0.4029 USD |
| 2022-06-01 |
0.4252 USD |
59,516.9633 ZRX |
0.4303 USD |
0.3938 USD |
0.4500 USD |
0.3938 USD |
| 2022-05-31 |
0.4192 USD |
65,913.6169 ZRX |
0.4223 USD |
0.4090 USD |
0.4350 USD |
0.4169 USD |
| 2022-05-30 |
0.4108 USD |
57,901.7256 ZRX |
0.3950 USD |
0.3950 USD |
0.4239 USD |
0.4239 USD |
| 2022-05-29 |
0.3842 USD |
4,829.9263 ZRX |
0.3844 USD |
0.3742 USD |
0.3895 USD |
0.3863 USD |
| 2022-05-28 |
0.3751 USD |
2,723.3839 ZRX |
0.3782 USD |
0.3630 USD |
0.3852 USD |
0.3792 USD |
| 2022-05-27 |
0.3716 USD |
15,274.9766 ZRX |
0.3883 USD |
0.3612 USD |
0.3894 USD |
0.3632 USD |
| 2022-05-26 |
0.3861 USD |
29,180.4063 ZRX |
0.4160 USD |
0.3778 USD |
0.4160 USD |
0.3900 USD |
| 2022-05-25 |
0.4183 USD |
40,110.3398 ZRX |
0.4230 USD |
0.4126 USD |
0.4316 USD |
0.4190 USD |
| 2022-05-24 |
0.4127 USD |
38,134.4744 ZRX |
0.4229 USD |
0.4000 USD |
0.4346 USD |
0.4258 USD |
| 2022-05-23 |
0.4700 USD |
77,318.3554 ZRX |
0.4469 USD |
0.4165 USD |
0.5160 USD |
0.4181 USD |
| 2022-05-22 |
0.4399 USD |
41,426.7095 ZRX |
0.4425 USD |
0.4303 USD |
0.4606 USD |
0.4488 USD |
| 2022-05-21 |
0.4299 USD |
8,537.5825 ZRX |
0.4496 USD |
0.4224 USD |
0.4496 USD |
0.4383 USD |
| 2022-05-20 |
0.4502 USD |
50,996.5794 ZRX |
0.3955 USD |
0.3903 USD |
0.4831 USD |
0.4485 USD |
| 2022-05-19 |
0.3732 USD |
76,159.9740 ZRX |
0.3737 USD |
0.3550 USD |
0.3959 USD |
0.3959 USD |