Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
1.0298 USD |
705,254.7432 ZRX |
1.0743 USD |
0.9778 USD |
1.1072 USD |
0.9886 USD |
| 2021-09-09 |
1.0332 USD |
821,299.2320 ZRX |
1.0131 USD |
0.9913 USD |
1.0724 USD |
1.0545 USD |
| 2021-09-08 |
0.9762 USD |
1,488,444.1185 ZRX |
1.0176 USD |
0.8840 USD |
1.0507 USD |
1.0129 USD |
| 2021-09-07 |
1.0496 USD |
1,724,942.9090 ZRX |
1.2840 USD |
0.9078 USD |
1.2840 USD |
1.0187 USD |
| 2021-09-06 |
1.2893 USD |
546,988.9669 ZRX |
1.3033 USD |
1.2399 USD |
1.3121 USD |
1.2841 USD |
| 2021-09-05 |
1.2582 USD |
318,572.5336 ZRX |
1.2360 USD |
1.2221 USD |
1.3019 USD |
1.2978 USD |
| 2021-09-04 |
1.2062 USD |
504,039.6303 ZRX |
1.1799 USD |
1.1634 USD |
1.2394 USD |
1.2370 USD |
| 2021-09-03 |
1.1495 USD |
233,792.3625 ZRX |
1.1126 USD |
1.0907 USD |
1.1740 USD |
1.1457 USD |
| 2021-09-02 |
1.1203 USD |
255,734.9555 ZRX |
1.1208 USD |
1.0943 USD |
1.1425 USD |
1.1265 USD |
| 2021-09-01 |
1.0959 USD |
238,952.4601 ZRX |
1.0609 USD |
1.0381 USD |
1.1324 USD |
1.1170 USD |
| 2021-08-31 |
1.0708 USD |
103,358.4641 ZRX |
1.0465 USD |
1.0272 USD |
1.0854 USD |
1.0584 USD |
| 2021-08-30 |
1.0733 USD |
197,481.7218 ZRX |
1.0691 USD |
1.0413 USD |
1.1128 USD |
1.0413 USD |
| 2021-08-29 |
1.0936 USD |
133,561.8872 ZRX |
1.0819 USD |
1.0720 USD |
1.1270 USD |
1.1081 USD |
| 2021-08-28 |
1.0839 USD |
117,102.0368 ZRX |
1.0918 USD |
1.0654 USD |
1.1118 USD |
1.0831 USD |
| 2021-08-27 |
1.0786 USD |
208,655.2587 ZRX |
1.0484 USD |
1.0041 USD |
1.1051 USD |
1.1051 USD |
| 2021-08-26 |
1.0723 USD |
321,655.5928 ZRX |
1.1586 USD |
1.0233 USD |
1.1586 USD |
1.0532 USD |
| 2021-08-25 |
1.1015 USD |
282,520.6750 ZRX |
1.0626 USD |
1.0156 USD |
1.1700 USD |
1.1379 USD |
| 2021-08-24 |
1.1202 USD |
440,802.2691 ZRX |
1.1557 USD |
1.0342 USD |
1.1823 USD |
1.0912 USD |
| 2021-08-23 |
1.1430 USD |
166,017.4913 ZRX |
1.1255 USD |
1.1019 USD |
1.1823 USD |
1.1574 USD |
| 2021-08-22 |
1.0975 USD |
278,285.8745 ZRX |
1.0800 USD |
1.0482 USD |
1.1254 USD |
1.1241 USD |
| 2021-08-21 |
1.0557 USD |
314,405.5148 ZRX |
1.0577 USD |
1.0219 USD |
1.0860 USD |
1.0860 USD |
| 2021-08-20 |
1.0358 USD |
179,174.4099 ZRX |
1.0147 USD |
1.0106 USD |
1.0600 USD |
1.0514 USD |
| 2021-08-19 |
0.9748 USD |
189,335.8176 ZRX |
0.9593 USD |
0.9286 USD |
1.0198 USD |
1.0129 USD |
| 2021-08-18 |
0.9715 USD |
595,740.6357 ZRX |
0.9918 USD |
0.9266 USD |
1.0197 USD |
0.9753 USD |
| 2021-08-17 |
1.0599 USD |
398,374.8243 ZRX |
1.0090 USD |
0.9832 USD |
1.1039 USD |
0.9837 USD |
| 2021-08-16 |
1.0561 USD |
446,026.2838 ZRX |
1.0654 USD |
1.0167 USD |
1.1106 USD |
1.0232 USD |
| 2021-08-15 |
1.0407 USD |
149,018.3191 ZRX |
1.0565 USD |
1.0118 USD |
1.0710 USD |
1.0700 USD |
| 2021-08-14 |
1.0526 USD |
941,821.4530 ZRX |
1.0615 USD |
1.0150 USD |
1.0991 USD |
1.0697 USD |
| 2021-08-13 |
1.0029 USD |
565,192.4405 ZRX |
0.9423 USD |
0.9232 USD |
1.0571 USD |
1.0515 USD |
| 2021-08-12 |
0.9567 USD |
258,882.4705 ZRX |
0.9888 USD |
0.9131 USD |
1.0237 USD |
0.9530 USD |
| 2021-08-11 |
0.9980 USD |
307,092.9289 ZRX |
0.9600 USD |
0.9600 USD |
1.0390 USD |
0.9981 USD |