Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.6851 USD |
342,621.2331 ZRX |
0.6465 USD |
0.6453 USD |
0.6937 USD |
0.6759 USD |
| 2022-02-06 |
0.6486 USD |
52,814.9985 ZRX |
0.6559 USD |
0.6344 USD |
0.6582 USD |
0.6443 USD |
| 2022-02-05 |
0.6543 USD |
66,532.7569 ZRX |
0.6428 USD |
0.6387 USD |
0.6748 USD |
0.6596 USD |
| 2022-02-04 |
0.6220 USD |
58,245.5328 ZRX |
0.6105 USD |
0.5961 USD |
0.6382 USD |
0.6382 USD |
| 2022-02-03 |
0.5969 USD |
50,441.8744 ZRX |
0.5848 USD |
0.5746 USD |
0.6175 USD |
0.6036 USD |
| 2022-02-02 |
0.5732 USD |
100,516.3472 ZRX |
0.5824 USD |
0.5640 USD |
0.5944 USD |
0.5766 USD |
| 2022-02-01 |
0.5900 USD |
27,711.3233 ZRX |
0.5662 USD |
0.5658 USD |
0.5976 USD |
0.5861 USD |
| 2022-01-31 |
0.5580 USD |
60,327.0862 ZRX |
0.5300 USD |
0.5250 USD |
0.5678 USD |
0.5639 USD |
| 2022-01-30 |
0.5555 USD |
4,481.0775 ZRX |
0.5669 USD |
0.5430 USD |
0.5747 USD |
0.5485 USD |
| 2022-01-29 |
0.5564 USD |
10,557.9801 ZRX |
0.5542 USD |
0.5537 USD |
0.5700 USD |
0.5670 USD |
| 2022-01-28 |
0.5235 USD |
9,394.4635 ZRX |
0.5311 USD |
0.5128 USD |
0.5370 USD |
0.5366 USD |
| 2022-01-27 |
0.5480 USD |
104,493.8055 ZRX |
0.5304 USD |
0.5052 USD |
0.5690 USD |
0.5097 USD |
| 2022-01-26 |
0.5505 USD |
88,385.2008 ZRX |
0.5213 USD |
0.5213 USD |
0.5719 USD |
0.5316 USD |
| 2022-01-25 |
0.5025 USD |
71,631.6432 ZRX |
0.5017 USD |
0.4938 USD |
0.5282 USD |
0.5149 USD |
| 2022-01-24 |
0.4934 USD |
130,750.9303 ZRX |
0.5366 USD |
0.4495 USD |
0.5366 USD |
0.5073 USD |
| 2022-01-23 |
0.5360 USD |
32,372.0858 ZRX |
0.5263 USD |
0.5200 USD |
0.5523 USD |
0.5412 USD |
| 2022-01-22 |
0.5218 USD |
378,992.2636 ZRX |
0.5566 USD |
0.4674 USD |
0.5795 USD |
0.5113 USD |
| 2022-01-21 |
0.6067 USD |
227,406.9467 ZRX |
0.6561 USD |
0.5426 USD |
0.6691 USD |
0.5539 USD |
| 2022-01-20 |
0.6835 USD |
78,859.9323 ZRX |
0.6888 USD |
0.6620 USD |
0.7210 USD |
0.6659 USD |
| 2022-01-19 |
0.6907 USD |
43,091.3655 ZRX |
0.7018 USD |
0.6804 USD |
0.7025 USD |
0.6913 USD |
| 2022-01-18 |
0.7035 USD |
43,281.2978 ZRX |
0.7255 USD |
0.6937 USD |
0.7276 USD |
0.7257 USD |
| 2022-01-17 |
0.7305 USD |
36,493.1453 ZRX |
0.7643 USD |
0.7146 USD |
0.7661 USD |
0.7177 USD |
| 2022-01-16 |
0.7589 USD |
31,340.6450 ZRX |
0.7607 USD |
0.7428 USD |
0.7773 USD |
0.7690 USD |
| 2022-01-15 |
0.7533 USD |
37,685.8511 ZRX |
0.7482 USD |
0.7419 USD |
0.7642 USD |
0.7537 USD |
| 2022-01-14 |
0.7387 USD |
56,604.8721 ZRX |
0.7376 USD |
0.7153 USD |
0.7500 USD |
0.7482 USD |
| 2022-01-13 |
0.7682 USD |
140,963.0495 ZRX |
0.7528 USD |
0.7420 USD |
0.8078 USD |
0.7431 USD |
| 2022-01-12 |
0.7398 USD |
72,020.0076 ZRX |
0.7228 USD |
0.7213 USD |
0.7567 USD |
0.7526 USD |
| 2022-01-11 |
0.7095 USD |
77,147.8999 ZRX |
0.7011 USD |
0.6864 USD |
0.7210 USD |
0.7158 USD |
| 2022-01-10 |
0.6833 USD |
129,468.4154 ZRX |
0.7283 USD |
0.6543 USD |
0.7317 USD |
0.6867 USD |
| 2022-01-09 |
0.7236 USD |
16,925.1087 ZRX |
0.7119 USD |
0.7097 USD |
0.7444 USD |
0.7238 USD |
| 2022-01-08 |
0.7252 USD |
105,486.3969 ZRX |
0.7569 USD |
0.6840 USD |
0.7613 USD |
0.7185 USD |