Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.7179 USD |
58,823.3808 ZRX |
0.6945 USD |
0.6920 USD |
0.7467 USD |
0.7229 USD |
| 2022-03-28 |
0.7328 USD |
61,433.2151 ZRX |
0.7207 USD |
0.7000 USD |
0.7551 USD |
0.7000 USD |
| 2022-03-27 |
0.7498 USD |
266,599.8637 ZRX |
0.6263 USD |
0.6253 USD |
0.8282 USD |
0.7303 USD |
| 2022-03-26 |
0.6077 USD |
31,928.5755 ZRX |
0.5835 USD |
0.5835 USD |
0.6364 USD |
0.6289 USD |
| 2022-03-25 |
0.5892 USD |
52,161.8973 ZRX |
0.5882 USD |
0.5725 USD |
0.6070 USD |
0.5828 USD |
| 2022-03-24 |
0.5789 USD |
40,611.0217 ZRX |
0.5895 USD |
0.5692 USD |
0.5933 USD |
0.5882 USD |
| 2022-03-23 |
0.5809 USD |
13,583.3596 ZRX |
0.5599 USD |
0.5599 USD |
0.5880 USD |
0.5829 USD |
| 2022-03-22 |
0.5626 USD |
34,110.3095 ZRX |
0.5506 USD |
0.5506 USD |
0.5743 USD |
0.5656 USD |
| 2022-03-21 |
0.5490 USD |
22,632.1686 ZRX |
0.5443 USD |
0.5330 USD |
0.5621 USD |
0.5493 USD |
| 2022-03-20 |
0.5479 USD |
83,568.6815 ZRX |
0.5406 USD |
0.5350 USD |
0.5566 USD |
0.5566 USD |
| 2022-03-19 |
0.5510 USD |
35,717.1560 ZRX |
0.5396 USD |
0.5366 USD |
0.5657 USD |
0.5445 USD |
| 2022-03-18 |
0.5318 USD |
32,732.1661 ZRX |
0.5155 USD |
0.5087 USD |
0.5388 USD |
0.5341 USD |
| 2022-03-17 |
0.5138 USD |
5,296.5481 ZRX |
0.5105 USD |
0.5054 USD |
0.5212 USD |
0.5177 USD |
| 2022-03-16 |
0.4995 USD |
77,572.3474 ZRX |
0.4870 USD |
0.4870 USD |
0.5122 USD |
0.5061 USD |
| 2022-03-15 |
0.4802 USD |
33,960.7980 ZRX |
0.4900 USD |
0.4722 USD |
0.4900 USD |
0.4896 USD |
| 2022-03-14 |
0.4785 USD |
13,314.2054 ZRX |
0.4728 USD |
0.4728 USD |
0.4870 USD |
0.4816 USD |
| 2022-03-13 |
0.4890 USD |
12,041.4423 ZRX |
0.4942 USD |
0.4764 USD |
0.5065 USD |
0.4767 USD |
| 2022-03-12 |
0.4947 USD |
13,441.7823 ZRX |
0.4934 USD |
0.4909 USD |
0.4993 USD |
0.4993 USD |
| 2022-03-11 |
0.5005 USD |
17,188.5550 ZRX |
0.5008 USD |
0.4846 USD |
0.5091 USD |
0.4846 USD |
| 2022-03-10 |
0.5067 USD |
50,699.2069 ZRX |
0.5195 USD |
0.4880 USD |
0.5220 USD |
0.5018 USD |
| 2022-03-09 |
0.5137 USD |
37,873.8372 ZRX |
0.4926 USD |
0.4926 USD |
0.5354 USD |
0.5288 USD |
| 2022-03-08 |
0.4844 USD |
12,319.7785 ZRX |
0.4730 USD |
0.4700 USD |
0.4956 USD |
0.4859 USD |
| 2022-03-07 |
0.4744 USD |
30,638.5364 ZRX |
0.4794 USD |
0.4590 USD |
0.4944 USD |
0.4674 USD |
| 2022-03-06 |
0.4911 USD |
40,333.6454 ZRX |
0.5019 USD |
0.4814 USD |
0.5019 USD |
0.4814 USD |
| 2022-03-05 |
0.4992 USD |
70,036.3982 ZRX |
0.4854 USD |
0.4837 USD |
0.5051 USD |
0.5001 USD |
| 2022-03-04 |
0.5014 USD |
74,686.2774 ZRX |
0.5246 USD |
0.4880 USD |
0.5340 USD |
0.4930 USD |
| 2022-03-03 |
0.5416 USD |
10,680.3897 ZRX |
0.5650 USD |
0.5256 USD |
0.5713 USD |
0.5274 USD |
| 2022-03-02 |
0.5705 USD |
58,513.2826 ZRX |
0.5540 USD |
0.5518 USD |
0.6161 USD |
0.5693 USD |
| 2022-03-01 |
0.5760 USD |
20,288.1468 ZRX |
0.5808 USD |
0.5622 USD |
0.5885 USD |
0.5680 USD |
| 2022-02-28 |
0.5433 USD |
76,186.9534 ZRX |
0.5149 USD |
0.5149 USD |
0.5712 USD |
0.5712 USD |
| 2022-02-27 |
0.5389 USD |
102,147.2696 ZRX |
0.5466 USD |
0.5176 USD |
0.5605 USD |
0.5258 USD |
| 2022-02-26 |
0.5481 USD |
10,338.3841 ZRX |
0.5423 USD |
0.5390 USD |
0.5565 USD |
0.5390 USD |
| 2022-02-25 |
0.5216 USD |
55,559.4122 ZRX |
0.5088 USD |
0.4981 USD |
0.5372 USD |
0.5371 USD |
| 2022-02-24 |
0.4938 USD |
141,305.3010 ZRX |
0.5249 USD |
0.4541 USD |
0.5249 USD |
0.5012 USD |
| 2022-02-23 |
0.5577 USD |
38,193.2658 ZRX |
0.5460 USD |
0.5242 USD |
0.5679 USD |
0.5296 USD |
| 2022-02-22 |
0.5176 USD |
51,400.9039 ZRX |
0.5172 USD |
0.5058 USD |
0.5376 USD |
0.5317 USD |
| 2022-02-21 |
0.5597 USD |
63,029.1034 ZRX |
0.5754 USD |
0.5200 USD |
0.5891 USD |
0.5206 USD |
| 2022-02-20 |
0.5677 USD |
77,317.5483 ZRX |
0.5892 USD |
0.5500 USD |
0.5941 USD |
0.5775 USD |
| 2022-02-19 |
0.5914 USD |
171,313.6521 ZRX |
0.5956 USD |
0.5654 USD |
0.6015 USD |
0.5913 USD |
| 2022-02-18 |
0.6184 USD |
58,092.7287 ZRX |
0.6218 USD |
0.5900 USD |
0.6348 USD |
0.5966 USD |
| 2022-02-17 |
0.6474 USD |
80,725.7954 ZRX |
0.6651 USD |
0.6133 USD |
0.6663 USD |
0.6223 USD |
| 2022-02-16 |
0.6749 USD |
159,893.0331 ZRX |
0.6425 USD |
0.6325 USD |
0.6930 USD |
0.6793 USD |
| 2022-02-15 |
0.6168 USD |
103,524.7711 ZRX |
0.6018 USD |
0.6018 USD |
0.6518 USD |
0.6357 USD |
| 2022-02-14 |
0.5917 USD |
55,443.5738 ZRX |
0.6025 USD |
0.5774 USD |
0.6025 USD |
0.5973 USD |
| 2022-02-13 |
0.6145 USD |
37,902.3044 ZRX |
0.6209 USD |
0.5926 USD |
0.6286 USD |
0.6130 USD |
| 2022-02-12 |
0.6122 USD |
82,629.3679 ZRX |
0.6110 USD |
0.5971 USD |
0.6320 USD |
0.6176 USD |
| 2022-02-11 |
0.6440 USD |
65,263.2114 ZRX |
0.6736 USD |
0.6064 USD |
0.6805 USD |
0.6064 USD |
| 2022-02-10 |
0.6949 USD |
123,950.8189 ZRX |
0.7067 USD |
0.6654 USD |
0.7250 USD |
0.6789 USD |
| 2022-02-09 |
0.6965 USD |
69,343.6963 ZRX |
0.6821 USD |
0.6713 USD |
0.7129 USD |
0.7072 USD |
| 2022-02-08 |
0.6650 USD |
94,221.8012 ZRX |
0.6716 USD |
0.6494 USD |
0.7000 USD |
0.6889 USD |