Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
1.1726 USD |
613,568.1814 ZRX |
1.0511 USD |
1.0228 USD |
1.3538 USD |
1.1521 USD |
| 2021-10-29 |
1.0379 USD |
117,596.1367 ZRX |
0.9770 USD |
0.9770 USD |
1.0653 USD |
1.0491 USD |
| 2021-10-28 |
0.9609 USD |
137,416.8492 ZRX |
0.9427 USD |
0.9223 USD |
0.9886 USD |
0.9732 USD |
| 2021-10-27 |
0.9613 USD |
202,776.6214 ZRX |
1.0670 USD |
0.9150 USD |
1.0750 USD |
0.9360 USD |
| 2021-10-26 |
1.0727 USD |
286,296.2174 ZRX |
1.0076 USD |
1.0072 USD |
1.0990 USD |
1.0657 USD |
| 2021-10-25 |
1.0064 USD |
58,650.9567 ZRX |
0.9982 USD |
0.9970 USD |
1.0182 USD |
1.0072 USD |
| 2021-10-24 |
0.9948 USD |
28,532.8736 ZRX |
1.0161 USD |
0.9738 USD |
1.0182 USD |
0.9907 USD |
| 2021-10-23 |
1.0068 USD |
64,089.7593 ZRX |
1.0034 USD |
0.9883 USD |
1.0209 USD |
1.0101 USD |
| 2021-10-22 |
1.0073 USD |
62,879.9782 ZRX |
1.0055 USD |
0.9870 USD |
1.0321 USD |
0.9870 USD |
| 2021-10-21 |
1.0262 USD |
180,423.5015 ZRX |
1.0055 USD |
0.9982 USD |
1.0875 USD |
1.0144 USD |
| 2021-10-20 |
0.9880 USD |
43,242.5664 ZRX |
0.9597 USD |
0.9568 USD |
1.0050 USD |
1.0012 USD |
| 2021-10-19 |
0.9593 USD |
70,266.0155 ZRX |
0.9631 USD |
0.9431 USD |
0.9831 USD |
0.9703 USD |
| 2021-10-18 |
0.9752 USD |
123,111.0052 ZRX |
0.9789 USD |
0.9520 USD |
0.9973 USD |
0.9710 USD |
| 2021-10-17 |
0.9901 USD |
20,847.8142 ZRX |
0.9989 USD |
0.9573 USD |
1.0209 USD |
0.9892 USD |
| 2021-10-16 |
1.0090 USD |
26,385.3442 ZRX |
1.0202 USD |
0.9984 USD |
1.0321 USD |
1.0007 USD |
| 2021-10-15 |
1.0064 USD |
95,901.2497 ZRX |
0.9945 USD |
0.9848 USD |
1.0241 USD |
1.0157 USD |
| 2021-10-14 |
1.0228 USD |
80,033.5124 ZRX |
1.0270 USD |
1.0114 USD |
1.0447 USD |
1.0226 USD |
| 2021-10-13 |
1.0101 USD |
104,737.8745 ZRX |
1.0023 USD |
0.9748 USD |
1.0211 USD |
1.0160 USD |
| 2021-10-12 |
0.9785 USD |
119,642.5242 ZRX |
1.0028 USD |
0.9427 USD |
1.0105 USD |
1.0072 USD |
| 2021-10-11 |
1.0532 USD |
118,493.3071 ZRX |
1.0326 USD |
0.9943 USD |
1.0745 USD |
1.0088 USD |
| 2021-10-10 |
1.0811 USD |
104,843.3257 ZRX |
1.1072 USD |
1.0467 USD |
1.1228 USD |
1.0489 USD |
| 2021-10-09 |
1.0864 USD |
79,581.5249 ZRX |
1.0864 USD |
1.0546 USD |
1.1155 USD |
1.1155 USD |
| 2021-10-08 |
1.0494 USD |
161,437.0904 ZRX |
1.0308 USD |
1.0198 USD |
1.1010 USD |
1.0790 USD |
| 2021-10-07 |
1.0104 USD |
105,503.2684 ZRX |
1.0190 USD |
0.9976 USD |
1.0357 USD |
1.0244 USD |
| 2021-10-06 |
0.9993 USD |
166,266.8851 ZRX |
1.0278 USD |
0.9575 USD |
1.0611 USD |
1.0303 USD |
| 2021-10-05 |
0.9809 USD |
149,221.2123 ZRX |
0.9700 USD |
0.9641 USD |
1.0210 USD |
1.0210 USD |
| 2021-10-04 |
0.9673 USD |
110,456.8078 ZRX |
0.9982 USD |
0.9363 USD |
0.9982 USD |
0.9648 USD |
| 2021-10-03 |
1.0230 USD |
169,332.8993 ZRX |
0.9845 USD |
0.9666 USD |
1.0500 USD |
0.9959 USD |
| 2021-10-02 |
0.9886 USD |
45,205.6441 ZRX |
0.9814 USD |
0.9741 USD |
1.0118 USD |
0.9770 USD |
| 2021-10-01 |
0.9409 USD |
291,647.9973 ZRX |
0.9200 USD |
0.8882 USD |
0.9803 USD |
0.9753 USD |
| 2021-09-30 |
0.8712 USD |
213,476.8354 ZRX |
0.8368 USD |
0.8366 USD |
0.8918 USD |
0.8804 USD |
| 2021-09-29 |
0.8488 USD |
120,678.8033 ZRX |
0.8133 USD |
0.8115 USD |
0.8647 USD |
0.8263 USD |
| 2021-09-28 |
0.8341 USD |
53,433.8761 ZRX |
0.8497 USD |
0.8121 USD |
0.8653 USD |
0.8156 USD |
| 2021-09-27 |
0.9091 USD |
35,890.0191 ZRX |
0.9044 USD |
0.8538 USD |
0.9262 USD |
0.8540 USD |
| 2021-09-26 |
0.8923 USD |
194,355.4587 ZRX |
0.8810 USD |
0.8172 USD |
0.9639 USD |
0.8972 USD |
| 2021-09-25 |
0.8885 USD |
12,151.2598 ZRX |
0.9075 USD |
0.8754 USD |
0.9075 USD |
0.8883 USD |
| 2021-09-24 |
0.9055 USD |
99,466.4405 ZRX |
0.9722 USD |
0.8400 USD |
0.9922 USD |
0.9126 USD |
| 2021-09-23 |
0.9707 USD |
104,218.6501 ZRX |
0.9513 USD |
0.9500 USD |
0.9929 USD |
0.9923 USD |
| 2021-09-22 |
0.8949 USD |
456,143.9346 ZRX |
0.8454 USD |
0.8255 USD |
0.9700 USD |
0.9700 USD |
| 2021-09-21 |
0.8704 USD |
357,028.9569 ZRX |
0.8990 USD |
0.8254 USD |
0.9363 USD |
0.8402 USD |
| 2021-09-20 |
0.9576 USD |
264,040.7581 ZRX |
1.0605 USD |
0.8757 USD |
1.0648 USD |
0.9123 USD |
| 2021-09-19 |
1.0768 USD |
53,631.9397 ZRX |
1.1072 USD |
1.0469 USD |
1.1126 USD |
1.0604 USD |
| 2021-09-18 |
1.0978 USD |
75,741.2831 ZRX |
1.0842 USD |
1.0704 USD |
1.1283 USD |
1.1068 USD |
| 2021-09-17 |
1.0773 USD |
135,536.6742 ZRX |
1.1250 USD |
1.0587 USD |
1.1441 USD |
1.0664 USD |
| 2021-09-16 |
1.1618 USD |
396,396.9243 ZRX |
1.0832 USD |
1.0588 USD |
1.2446 USD |
1.1441 USD |
| 2021-09-15 |
1.0617 USD |
91,608.5794 ZRX |
1.0646 USD |
1.0354 USD |
1.0750 USD |
1.0750 USD |
| 2021-09-14 |
1.0160 USD |
97,844.2763 ZRX |
1.0151 USD |
0.9901 USD |
1.0500 USD |
1.0500 USD |
| 2021-09-13 |
0.9987 USD |
229,361.7374 ZRX |
1.0628 USD |
0.9433 USD |
1.0628 USD |
0.9947 USD |
| 2021-09-12 |
1.0371 USD |
80,372.1511 ZRX |
1.0248 USD |
0.9873 USD |
1.0725 USD |
1.0440 USD |
| 2021-09-11 |
1.0194 USD |
136,207.7466 ZRX |
1.0060 USD |
0.9925 USD |
1.0412 USD |
1.0134 USD |