Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3130 USD |
5,474.6748 ZRX |
0.3167 USD |
0.3085 USD |
0.3170 USD |
0.3085 USD |
| 2024-10-04 |
0.3014 USD |
3,011.5082 ZRX |
0.2947 USD |
0.2947 USD |
0.3093 USD |
0.2976 USD |
| 2024-10-03 |
0.2928 USD |
11,343.2013 ZRX |
0.2950 USD |
0.2883 USD |
0.3021 USD |
0.3021 USD |
| 2024-10-02 |
0.3077 USD |
890.6412 ZRX |
0.3121 USD |
0.2985 USD |
0.3133 USD |
0.2985 USD |
| 2024-10-01 |
0.3151 USD |
14,717.5622 ZRX |
0.3235 USD |
0.3000 USD |
0.3292 USD |
0.3067 USD |
| 2024-09-30 |
0.3434 USD |
92,841.9225 ZRX |
0.3527 USD |
0.3404 USD |
0.3579 USD |
0.3426 USD |
| 2024-09-29 |
0.3611 USD |
4,692.7148 ZRX |
0.3607 USD |
0.3579 USD |
0.3635 USD |
0.3579 USD |
| 2024-09-28 |
0.3520 USD |
11,517.9293 ZRX |
0.3527 USD |
0.3487 USD |
0.3552 USD |
0.3487 USD |
| 2024-09-27 |
0.3568 USD |
18,719.0030 ZRX |
0.3550 USD |
0.3544 USD |
0.3696 USD |
0.3678 USD |
| 2024-09-26 |
0.3515 USD |
20,274.9391 ZRX |
0.3445 USD |
0.3429 USD |
0.3549 USD |
0.3532 USD |
| 2024-09-25 |
0.3534 USD |
75,937.1653 ZRX |
0.3472 USD |
0.3472 USD |
0.3699 USD |
0.3563 USD |
| 2024-09-24 |
0.3384 USD |
93,337.7400 ZRX |
0.3328 USD |
0.3269 USD |
0.3400 USD |
0.3328 USD |
| 2024-09-23 |
0.3275 USD |
94,100.0939 ZRX |
0.3249 USD |
0.3249 USD |
0.3320 USD |
0.3306 USD |
| 2024-09-22 |
0.3288 USD |
12,802.2895 ZRX |
0.3324 USD |
0.3196 USD |
0.3324 USD |
0.3233 USD |
| 2024-09-21 |
0.3347 USD |
1,387.1136 ZRX |
0.3283 USD |
0.3283 USD |
0.3399 USD |
0.3399 USD |
| 2024-09-20 |
0.3286 USD |
89,857.0971 ZRX |
0.3186 USD |
0.3186 USD |
0.3300 USD |
0.3196 USD |
| 2024-09-19 |
0.3002 USD |
72,904.3294 ZRX |
0.2978 USD |
0.2973 USD |
0.3159 USD |
0.3159 USD |
| 2024-09-18 |
0.2852 USD |
472.3936 ZRX |
0.2841 USD |
0.2841 USD |
0.2873 USD |
0.2873 USD |
| 2024-09-17 |
0.2847 USD |
1,236.9792 ZRX |
0.2853 USD |
0.2829 USD |
0.2853 USD |
0.2849 USD |
| 2024-09-16 |
0.2819 USD |
555.2309 ZRX |
0.2816 USD |
0.2783 USD |
0.2826 USD |
0.2783 USD |
| 2024-09-15 |
0.2940 USD |
154.4018 ZRX |
0.2947 USD |
0.2924 USD |
0.2947 USD |
0.2924 USD |
| 2024-09-14 |
0.2967 USD |
7,312.9290 ZRX |
0.2934 USD |
0.2934 USD |
0.2970 USD |
0.2944 USD |
| 2024-09-13 |
0.2983 USD |
60,424.6225 ZRX |
0.2846 USD |
0.2846 USD |
0.3090 USD |
0.2968 USD |
| 2024-09-12 |
0.2821 USD |
265.0971 ZRX |
0.2802 USD |
0.2802 USD |
0.2843 USD |
0.2843 USD |
| 2024-09-11 |
0.2762 USD |
69.4029 ZRX |
0.2762 USD |
0.2762 USD |
0.2762 USD |
0.2762 USD |
| 2024-09-10 |
0.2884 USD |
569.4029 ZRX |
0.2879 USD |
0.2879 USD |
0.2885 USD |
0.2885 USD |
| 2024-09-09 |
0.2890 USD |
1,399.5064 ZRX |
0.2817 USD |
0.2817 USD |
0.2916 USD |
0.2916 USD |
| 2024-09-08 |
0.2774 USD |
353.0690 ZRX |
0.2772 USD |
0.2772 USD |
0.2783 USD |
0.2783 USD |
| 2024-09-07 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2618 USD |
| 2024-09-06 |
0.2632 USD |
14,848.6439 ZRX |
0.2760 USD |
0.2600 USD |
0.2760 USD |
0.2618 USD |
| 2024-09-05 |
0.2840 USD |
56,596.8533 ZRX |
0.2857 USD |
0.2739 USD |
0.2857 USD |
0.2749 USD |
| 2024-09-04 |
0.2703 USD |
31,137.8014 ZRX |
0.2700 USD |
0.2700 USD |
0.2799 USD |
0.2799 USD |
| 2024-09-03 |
0.2841 USD |
1,653.0545 ZRX |
0.2967 USD |
0.2793 USD |
0.2967 USD |
0.2793 USD |
| 2024-09-02 |
0.2842 USD |
328.6100 ZRX |
0.2819 USD |
0.2819 USD |
0.2937 USD |
0.2937 USD |
| 2024-09-01 |
0.2809 USD |
23,775.0077 ZRX |
0.2872 USD |
0.2800 USD |
0.2872 USD |
0.2800 USD |
| 2024-08-31 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2935 USD |
| 2024-08-30 |
0.2833 USD |
40,875.2715 ZRX |
0.2800 USD |
0.2800 USD |
0.2935 USD |
0.2935 USD |
| 2024-08-29 |
0.3001 USD |
1,441.7428 ZRX |
0.3060 USD |
0.2993 USD |
0.3060 USD |
0.2993 USD |
| 2024-08-28 |
0.2948 USD |
73,531.2074 ZRX |
0.3105 USD |
0.2900 USD |
0.3105 USD |
0.2900 USD |
| 2024-08-27 |
0.2980 USD |
7,600.0000 ZRX |
0.2980 USD |
0.2980 USD |
0.2980 USD |
0.2980 USD |
| 2024-08-26 |
0.3313 USD |
18,582.8142 ZRX |
0.3374 USD |
0.3310 USD |
0.3374 USD |
0.3316 USD |
| 2024-08-25 |
0.3468 USD |
12,127.5951 ZRX |
0.3455 USD |
0.3415 USD |
0.3474 USD |
0.3474 USD |
| 2024-08-24 |
0.3487 USD |
14,135.7613 ZRX |
0.3437 USD |
0.3437 USD |
0.3537 USD |
0.3537 USD |
| 2024-08-23 |
0.3375 USD |
234.9919 ZRX |
0.3354 USD |
0.3341 USD |
0.3451 USD |
0.3451 USD |
| 2024-08-22 |
0.3232 USD |
19,912.9105 ZRX |
0.3288 USD |
0.3188 USD |
0.3297 USD |
0.3290 USD |
| 2024-08-21 |
0.3203 USD |
16,935.1911 ZRX |
0.3112 USD |
0.3098 USD |
0.3212 USD |
0.3212 USD |
| 2024-08-20 |
0.3101 USD |
147,072.1164 ZRX |
0.3100 USD |
0.3059 USD |
0.3149 USD |
0.3144 USD |
| 2024-08-19 |
0.3029 USD |
485.9564 ZRX |
0.3008 USD |
0.3008 USD |
0.3053 USD |
0.3046 USD |
| 2024-08-18 |
0.3059 USD |
13,399.7616 ZRX |
0.3004 USD |
0.3004 USD |
0.3066 USD |
0.3058 USD |
| 2024-08-17 |
0.2978 USD |
13,467.3332 ZRX |
0.2977 USD |
0.2977 USD |
0.3003 USD |
0.3003 USD |