Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.3999 USD |
24,150.3094 ZRX |
0.4295 USD |
0.3724 USD |
0.4295 USD |
0.3732 USD |
| 2022-05-17 |
0.4128 USD |
100,432.6021 ZRX |
0.4018 USD |
0.3957 USD |
0.4254 USD |
0.4232 USD |
| 2022-05-16 |
0.4052 USD |
109,063.6959 ZRX |
0.4407 USD |
0.3871 USD |
0.4489 USD |
0.4067 USD |
| 2022-05-15 |
0.4203 USD |
90,903.1432 ZRX |
0.4269 USD |
0.4055 USD |
0.4388 USD |
0.4383 USD |
| 2022-05-14 |
0.3708 USD |
143,041.0170 ZRX |
0.3932 USD |
0.3555 USD |
0.4221 USD |
0.4112 USD |
| 2022-05-13 |
0.3825 USD |
162,915.6893 ZRX |
0.3347 USD |
0.3323 USD |
0.4120 USD |
0.3725 USD |
| 2022-05-12 |
0.3354 USD |
244,285.9090 ZRX |
0.3943 USD |
0.2846 USD |
0.4108 USD |
0.3250 USD |
| 2022-05-11 |
0.4278 USD |
273,292.3979 ZRX |
0.5010 USD |
0.3574 USD |
0.5166 USD |
0.3813 USD |
| 2022-05-10 |
0.5356 USD |
97,321.8281 ZRX |
0.5033 USD |
0.4805 USD |
0.5689 USD |
0.5117 USD |
| 2022-05-09 |
0.5568 USD |
97,567.3852 ZRX |
0.6263 USD |
0.5018 USD |
0.6270 USD |
0.5204 USD |
| 2022-05-08 |
0.6388 USD |
28,776.2815 ZRX |
0.6625 USD |
0.6199 USD |
0.6625 USD |
0.6240 USD |
| 2022-05-07 |
0.6906 USD |
30,643.9673 ZRX |
0.7127 USD |
0.6539 USD |
0.7148 USD |
0.6694 USD |
| 2022-05-06 |
0.6999 USD |
91,397.4795 ZRX |
0.7303 USD |
0.6800 USD |
0.7375 USD |
0.7003 USD |
| 2022-05-05 |
0.7586 USD |
94,508.4335 ZRX |
0.8082 USD |
0.6889 USD |
0.8267 USD |
0.7117 USD |
| 2022-05-04 |
0.7664 USD |
83,416.5146 ZRX |
0.7097 USD |
0.7057 USD |
0.8015 USD |
0.8015 USD |
| 2022-05-03 |
0.7052 USD |
74,894.0769 ZRX |
0.7158 USD |
0.6772 USD |
0.7493 USD |
0.6950 USD |
| 2022-05-02 |
0.7315 USD |
14,571.8146 ZRX |
0.7278 USD |
0.6913 USD |
0.7774 USD |
0.7174 USD |
| 2022-05-01 |
0.7097 USD |
51,393.9364 ZRX |
0.7343 USD |
0.6866 USD |
0.7419 USD |
0.7175 USD |
| 2022-04-30 |
0.7940 USD |
100,705.8473 ZRX |
0.7473 USD |
0.7457 USD |
0.8327 USD |
0.7603 USD |
| 2022-04-29 |
0.7805 USD |
19,108.2439 ZRX |
0.8197 USD |
0.7450 USD |
0.8238 USD |
0.7457 USD |
| 2022-04-28 |
0.8751 USD |
69,065.6538 ZRX |
0.8750 USD |
0.8098 USD |
0.9337 USD |
0.8146 USD |
| 2022-04-27 |
0.8682 USD |
139,718.7105 ZRX |
0.8290 USD |
0.8082 USD |
0.9100 USD |
0.8803 USD |
| 2022-04-26 |
0.8228 USD |
292,090.9292 ZRX |
0.7799 USD |
0.7499 USD |
0.8991 USD |
0.8344 USD |
| 2022-04-25 |
0.7621 USD |
106,614.3629 ZRX |
0.8109 USD |
0.7375 USD |
0.8130 USD |
0.7817 USD |
| 2022-04-24 |
0.8229 USD |
65,996.6475 ZRX |
0.8397 USD |
0.8018 USD |
0.8585 USD |
0.8223 USD |
| 2022-04-23 |
0.8670 USD |
51,927.8567 ZRX |
0.8636 USD |
0.8365 USD |
0.9153 USD |
0.8427 USD |
| 2022-04-22 |
0.9014 USD |
169,376.0859 ZRX |
0.9458 USD |
0.8470 USD |
0.9770 USD |
0.8615 USD |
| 2022-04-21 |
1.0626 USD |
548,294.3373 ZRX |
1.0937 USD |
0.9288 USD |
1.1746 USD |
0.9368 USD |
| 2022-04-20 |
0.8251 USD |
547,669.8988 ZRX |
0.7344 USD |
0.7038 USD |
1.0693 USD |
1.0518 USD |
| 2022-04-19 |
0.7176 USD |
92,038.8054 ZRX |
0.7153 USD |
0.7007 USD |
0.7350 USD |
0.7275 USD |
| 2022-04-18 |
0.6820 USD |
38,777.3320 ZRX |
0.6891 USD |
0.6532 USD |
0.7132 USD |
0.7132 USD |