Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7481 USD |
38,290.1516 ZRX |
0.7623 USD |
0.7298 USD |
0.7646 USD |
0.7564 USD |
| 2024-12-07 |
0.7679 USD |
320,834.9243 ZRX |
0.7435 USD |
0.7347 USD |
0.8169 USD |
0.7649 USD |
| 2024-12-06 |
0.8233 USD |
624,709.0858 ZRX |
0.6406 USD |
0.6379 USD |
0.9152 USD |
0.7510 USD |
| 2024-12-05 |
0.6566 USD |
31,847.1572 ZRX |
0.6483 USD |
0.6292 USD |
0.6920 USD |
0.6420 USD |
| 2024-12-04 |
0.6608 USD |
117,103.5845 ZRX |
0.6679 USD |
0.6443 USD |
0.6921 USD |
0.6705 USD |
| 2024-12-03 |
0.6472 USD |
152,853.5745 ZRX |
0.6161 USD |
0.5782 USD |
0.6872 USD |
0.6457 USD |
| 2024-12-02 |
0.5737 USD |
92,559.1054 ZRX |
0.5937 USD |
0.5200 USD |
0.6500 USD |
0.6110 USD |
| 2024-12-01 |
0.5937 USD |
69,709.8214 ZRX |
0.5978 USD |
0.5721 USD |
0.6199 USD |
0.5915 USD |
| 2024-11-30 |
0.5665 USD |
35,359.7391 ZRX |
0.5702 USD |
0.5539 USD |
0.5931 USD |
0.5854 USD |
| 2024-11-29 |
0.5584 USD |
26,705.5211 ZRX |
0.5456 USD |
0.5417 USD |
0.5782 USD |
0.5771 USD |
| 2024-11-28 |
0.5492 USD |
124,795.4224 ZRX |
0.5722 USD |
0.5399 USD |
0.5722 USD |
0.5483 USD |
| 2024-11-27 |
0.5691 USD |
159,957.9134 ZRX |
0.6084 USD |
0.5279 USD |
0.6226 USD |
0.5709 USD |
| 2024-11-26 |
0.5392 USD |
139,463.9271 ZRX |
0.4739 USD |
0.4739 USD |
0.6183 USD |
0.5658 USD |
| 2024-11-25 |
0.4938 USD |
76,567.8217 ZRX |
0.5088 USD |
0.4554 USD |
0.5123 USD |
0.4689 USD |
| 2024-11-24 |
0.4969 USD |
80,738.9005 ZRX |
0.4730 USD |
0.4539 USD |
0.5245 USD |
0.5026 USD |
| 2024-11-23 |
0.4581 USD |
296,591.0007 ZRX |
0.4508 USD |
0.4000 USD |
0.4821 USD |
0.4675 USD |
| 2024-11-22 |
0.4326 USD |
184,569.2285 ZRX |
0.4292 USD |
0.4127 USD |
0.4542 USD |
0.4467 USD |
| 2024-11-21 |
0.4198 USD |
47,830.8224 ZRX |
0.4171 USD |
0.4064 USD |
0.4294 USD |
0.4294 USD |
| 2024-11-20 |
0.4196 USD |
22,163.0626 ZRX |
0.4211 USD |
0.4092 USD |
0.4396 USD |
0.4092 USD |
| 2024-11-19 |
0.4335 USD |
16,955.8715 ZRX |
0.4599 USD |
0.4237 USD |
0.4695 USD |
0.4284 USD |
| 2024-11-18 |
0.4656 USD |
471,064.7006 ZRX |
0.3700 USD |
0.3700 USD |
0.5376 USD |
0.4767 USD |
| 2024-11-17 |
0.3771 USD |
34,395.7988 ZRX |
0.3877 USD |
0.3663 USD |
0.3995 USD |
0.3693 USD |
| 2024-11-16 |
0.3872 USD |
95,543.1444 ZRX |
0.3584 USD |
0.3584 USD |
0.4110 USD |
0.3991 USD |
| 2024-11-15 |
0.3466 USD |
13,053.2645 ZRX |
0.3378 USD |
0.3378 USD |
0.3580 USD |
0.3580 USD |
| 2024-11-14 |
0.3527 USD |
18,707.7700 ZRX |
0.3614 USD |
0.3427 USD |
0.3629 USD |
0.3500 USD |
| 2024-11-13 |
0.3583 USD |
103,158.5161 ZRX |
0.3900 USD |
0.3493 USD |
0.3993 USD |
0.3505 USD |
| 2024-11-12 |
0.3802 USD |
90,517.6096 ZRX |
0.3713 USD |
0.3577 USD |
0.3970 USD |
0.3763 USD |
| 2024-11-11 |
0.3722 USD |
58,805.1514 ZRX |
0.3708 USD |
0.3618 USD |
0.3817 USD |
0.3777 USD |
| 2024-11-10 |
0.3663 USD |
12,265.9194 ZRX |
0.3467 USD |
0.3467 USD |
0.3736 USD |
0.3736 USD |
| 2024-11-09 |
0.3355 USD |
46,764.7336 ZRX |
0.3408 USD |
0.3263 USD |
0.3408 USD |
0.3330 USD |
| 2024-11-08 |
0.3301 USD |
141,805.6248 ZRX |
0.3255 USD |
0.3246 USD |
0.3318 USD |
0.3306 USD |
| 2024-11-07 |
0.3285 USD |
74,101.2734 ZRX |
0.3300 USD |
0.3223 USD |
0.3376 USD |
0.3313 USD |
| 2024-11-06 |
0.3116 USD |
42,454.4624 ZRX |
0.2998 USD |
0.2998 USD |
0.3237 USD |
0.3237 USD |
| 2024-11-05 |
0.2930 USD |
45,406.8760 ZRX |
0.2802 USD |
0.2802 USD |
0.2941 USD |
0.2939 USD |
| 2024-11-04 |
0.2798 USD |
62,014.5926 ZRX |
0.2908 USD |
0.2750 USD |
0.2908 USD |
0.2750 USD |
| 2024-11-03 |
0.2894 USD |
14,347.6912 ZRX |
0.3016 USD |
0.2811 USD |
0.3016 USD |
0.2882 USD |
| 2024-11-02 |
0.3018 USD |
6,167.9473 ZRX |
0.3144 USD |
0.3000 USD |
0.3144 USD |
0.3024 USD |
| 2024-11-01 |
0.3144 USD |
17,031.3926 ZRX |
0.3151 USD |
0.3091 USD |
0.3194 USD |
0.3098 USD |
| 2024-10-31 |
0.3184 USD |
10,484.1290 ZRX |
0.3353 USD |
0.3145 USD |
0.3353 USD |
0.3194 USD |
| 2024-10-30 |
0.3388 USD |
7,575.1825 ZRX |
0.3304 USD |
0.3302 USD |
0.3433 USD |
0.3433 USD |
| 2024-10-29 |
0.3300 USD |
2,827.3607 ZRX |
0.3256 USD |
0.3256 USD |
0.3361 USD |
0.3361 USD |
| 2024-10-28 |
0.3154 USD |
492.4908 ZRX |
0.3150 USD |
0.3135 USD |
0.3166 USD |
0.3135 USD |
| 2024-10-27 |
0.3207 USD |
15,315.2685 ZRX |
0.3157 USD |
0.3157 USD |
0.3274 USD |
0.3244 USD |
| 2024-10-26 |
0.3157 USD |
559.0000 ZRX |
0.3157 USD |
0.3157 USD |
0.3157 USD |
0.3157 USD |
| 2024-10-25 |
0.3519 USD |
25,258.9753 ZRX |
0.3448 USD |
0.3433 USD |
0.3623 USD |
0.3438 USD |
| 2024-10-24 |
0.3446 USD |
7,429.8018 ZRX |
0.3422 USD |
0.3415 USD |
0.3450 USD |
0.3450 USD |
| 2024-10-23 |
0.3382 USD |
12,518.4739 ZRX |
0.3428 USD |
0.3351 USD |
0.3428 USD |
0.3351 USD |
| 2024-10-22 |
0.3445 USD |
214,291.7106 ZRX |
0.3526 USD |
0.3425 USD |
0.3575 USD |
0.3575 USD |
| 2024-10-21 |
0.3719 USD |
119,783.0266 ZRX |
0.3603 USD |
0.3544 USD |
0.3880 USD |
0.3605 USD |
| 2024-10-20 |
0.3487 USD |
17,073.7240 ZRX |
0.3346 USD |
0.3346 USD |
0.3500 USD |
0.3500 USD |