Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.7416 USD |
166,831.6907 ZRX |
0.7917 USD |
0.7104 USD |
0.7917 USD |
0.7490 USD |
| 2022-01-06 |
0.7939 USD |
182,099.7887 ZRX |
0.8270 USD |
0.7726 USD |
0.8270 USD |
0.8071 USD |
| 2022-01-05 |
0.8915 USD |
203,967.2132 ZRX |
0.8951 USD |
0.7893 USD |
0.9621 USD |
0.8338 USD |
| 2022-01-04 |
0.9276 USD |
100,229.7179 ZRX |
0.9408 USD |
0.8997 USD |
0.9500 USD |
0.9012 USD |
| 2022-01-03 |
0.9303 USD |
175,114.3475 ZRX |
0.8866 USD |
0.8866 USD |
0.9883 USD |
0.9413 USD |
| 2022-01-02 |
0.8806 USD |
78,792.2681 ZRX |
0.8637 USD |
0.8572 USD |
0.9206 USD |
0.8975 USD |
| 2022-01-01 |
0.8422 USD |
108,649.3823 ZRX |
0.8081 USD |
0.8037 USD |
0.8664 USD |
0.8575 USD |
| 2021-12-31 |
0.8017 USD |
67,989.9926 ZRX |
0.7982 USD |
0.7743 USD |
0.8337 USD |
0.8038 USD |
| 2021-12-30 |
0.7693 USD |
68,804.6524 ZRX |
0.7540 USD |
0.7490 USD |
0.7962 USD |
0.7947 USD |
| 2021-12-29 |
0.7841 USD |
148,103.9782 ZRX |
0.8054 USD |
0.7544 USD |
0.8176 USD |
0.7544 USD |
| 2021-12-28 |
0.8239 USD |
151,871.6256 ZRX |
0.8658 USD |
0.7959 USD |
0.8755 USD |
0.8087 USD |
| 2021-12-27 |
0.8950 USD |
49,711.4327 ZRX |
0.8820 USD |
0.8766 USD |
0.9070 USD |
0.8766 USD |
| 2021-12-26 |
0.8672 USD |
54,312.3481 ZRX |
0.8622 USD |
0.8455 USD |
0.8875 USD |
0.8765 USD |
| 2021-12-25 |
0.8573 USD |
38,525.9646 ZRX |
0.8591 USD |
0.8500 USD |
0.8688 USD |
0.8688 USD |
| 2021-12-24 |
0.8777 USD |
61,448.9694 ZRX |
0.8830 USD |
0.8504 USD |
0.8945 USD |
0.8504 USD |
| 2021-12-23 |
0.8663 USD |
149,414.4688 ZRX |
0.8185 USD |
0.8124 USD |
0.9112 USD |
0.8789 USD |
| 2021-12-22 |
0.8169 USD |
92,717.0441 ZRX |
0.7852 USD |
0.7825 USD |
0.8525 USD |
0.8247 USD |
| 2021-12-21 |
0.7616 USD |
59,977.2168 ZRX |
0.7500 USD |
0.7476 USD |
0.7816 USD |
0.7814 USD |
| 2021-12-20 |
0.7527 USD |
165,174.5053 ZRX |
0.7730 USD |
0.7289 USD |
0.7817 USD |
0.7526 USD |