Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.7758 USD |
32,857.5172 ZRX |
0.7950 USD |
0.7700 USD |
0.7950 USD |
0.7736 USD |
| 2021-12-18 |
0.7843 USD |
71,370.1392 ZRX |
0.7639 USD |
0.7568 USD |
0.7970 USD |
0.7894 USD |
| 2021-12-17 |
0.7665 USD |
108,821.6169 ZRX |
0.7800 USD |
0.7369 USD |
0.7890 USD |
0.7721 USD |
| 2021-12-16 |
0.8015 USD |
40,692.5918 ZRX |
0.7940 USD |
0.7727 USD |
0.8197 USD |
0.7782 USD |
| 2021-12-15 |
0.7561 USD |
88,053.8954 ZRX |
0.7647 USD |
0.7192 USD |
0.7998 USD |
0.7870 USD |
| 2021-12-14 |
0.7681 USD |
63,927.0689 ZRX |
0.7482 USD |
0.7357 USD |
0.7781 USD |
0.7648 USD |
| 2021-12-13 |
0.7773 USD |
53,793.6703 ZRX |
0.8382 USD |
0.7434 USD |
0.8405 USD |
0.7598 USD |
| 2021-12-12 |
0.8410 USD |
47,060.4542 ZRX |
0.8391 USD |
0.8240 USD |
0.8500 USD |
0.8446 USD |
| 2021-12-11 |
0.8179 USD |
9,083.3052 ZRX |
0.7884 USD |
0.7872 USD |
0.8467 USD |
0.8467 USD |
| 2021-12-10 |
0.8394 USD |
77,059.0576 ZRX |
0.8585 USD |
0.8146 USD |
0.8818 USD |
0.8146 USD |
| 2021-12-09 |
0.9071 USD |
123,652.1271 ZRX |
0.9071 USD |
0.8594 USD |
0.9540 USD |
0.8698 USD |
| 2021-12-08 |
0.9059 USD |
104,364.4657 ZRX |
0.8930 USD |
0.8524 USD |
0.9232 USD |
0.9130 USD |
| 2021-12-07 |
0.9160 USD |
327,775.8276 ZRX |
0.8679 USD |
0.8630 USD |
0.9592 USD |
0.8911 USD |
| 2021-12-06 |
0.8104 USD |
152,177.4994 ZRX |
0.8198 USD |
0.7640 USD |
0.8697 USD |
0.8647 USD |
| 2021-12-05 |
0.8669 USD |
194,443.3781 ZRX |
0.8982 USD |
0.8037 USD |
0.9110 USD |
0.8363 USD |
| 2021-12-04 |
0.8799 USD |
551,761.9290 ZRX |
1.0288 USD |
0.7160 USD |
1.0293 USD |
0.8827 USD |
| 2021-12-03 |
1.0624 USD |
72,767.5662 ZRX |
1.1027 USD |
1.0128 USD |
1.1174 USD |
1.0461 USD |
| 2021-12-02 |
1.1160 USD |
74,744.3720 ZRX |
1.1400 USD |
1.0974 USD |
1.1400 USD |
1.1198 USD |
| 2021-12-01 |
1.1691 USD |
87,833.9344 ZRX |
1.1750 USD |
1.1413 USD |
1.1867 USD |
1.1473 USD |
| 2021-11-30 |
1.1967 USD |
172,124.3093 ZRX |
1.1949 USD |
1.1463 USD |
1.2286 USD |
1.1904 USD |
| 2021-11-29 |
1.1726 USD |
61,910.7280 ZRX |
1.1665 USD |
1.1350 USD |
1.2147 USD |
1.1903 USD |
| 2021-11-28 |
1.1433 USD |
159,029.7473 ZRX |
1.2353 USD |
1.0800 USD |
1.2507 USD |
1.1758 USD |
| 2021-11-27 |
1.1605 USD |
140,916.4496 ZRX |
1.1074 USD |
1.0846 USD |
1.2227 USD |
1.2165 USD |
| 2021-11-26 |
1.1313 USD |
267,760.1343 ZRX |
1.1747 USD |
1.0478 USD |
1.2542 USD |
1.0950 USD |
| 2021-11-25 |
1.1665 USD |
197,208.8789 ZRX |
1.1538 USD |
1.1403 USD |
1.2048 USD |
1.1670 USD |
| 2021-11-24 |
1.1334 USD |
162,758.6821 ZRX |
1.1220 USD |
1.0592 USD |
1.1750 USD |
1.1605 USD |
| 2021-11-23 |
1.1068 USD |
53,663.0674 ZRX |
1.0697 USD |
1.0697 USD |
1.1351 USD |
1.1206 USD |
| 2021-11-22 |
1.0846 USD |
77,584.2531 ZRX |
1.1133 USD |
1.0644 USD |
1.1295 USD |
1.0798 USD |
| 2021-11-21 |
1.1308 USD |
19,519.6674 ZRX |
1.1460 USD |
1.1178 USD |
1.1481 USD |
1.1366 USD |
| 2021-11-20 |
1.1433 USD |
54,961.0218 ZRX |
1.1521 USD |
1.1019 USD |
1.1693 USD |
1.1578 USD |
| 2021-11-19 |
1.1065 USD |
86,881.3723 ZRX |
1.0645 USD |
1.0410 USD |
1.1521 USD |
1.1347 USD |