Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.6628 USD |
255,697.7743 ZRX |
0.7963 USD |
0.6039 USD |
0.7963 USD |
0.6039 USD |
| 2021-06-20 |
0.7590 USD |
144,973.3172 ZRX |
0.7866 USD |
0.7243 USD |
0.7925 USD |
0.7925 USD |
| 2021-06-19 |
0.8062 USD |
41,251.8058 ZRX |
0.8179 USD |
0.7867 USD |
0.8279 USD |
0.7897 USD |
| 2021-06-18 |
0.8068 USD |
172,322.8597 ZRX |
0.8717 USD |
0.7823 USD |
0.8777 USD |
0.8062 USD |
| 2021-06-17 |
0.8616 USD |
50,606.5510 ZRX |
0.8773 USD |
0.8517 USD |
0.8959 USD |
0.8606 USD |
| 2021-06-16 |
0.8937 USD |
101,458.1805 ZRX |
0.8900 USD |
0.8544 USD |
0.9359 USD |
0.8564 USD |
| 2021-06-15 |
0.9148 USD |
169,184.6517 ZRX |
0.9092 USD |
0.8878 USD |
0.9572 USD |
0.8984 USD |
| 2021-06-14 |
0.9022 USD |
96,634.4769 ZRX |
0.8980 USD |
0.8687 USD |
0.9344 USD |
0.9085 USD |
| 2021-06-13 |
0.8635 USD |
309,122.7600 ZRX |
0.8451 USD |
0.8099 USD |
0.8984 USD |
0.8901 USD |
| 2021-06-12 |
0.8405 USD |
97,313.6105 ZRX |
0.8517 USD |
0.8108 USD |
0.8896 USD |
0.8634 USD |
| 2021-06-11 |
0.9025 USD |
102,490.3076 ZRX |
0.9233 USD |
0.8535 USD |
0.9492 USD |
0.8681 USD |
| 2021-06-10 |
0.9542 USD |
86,792.6233 ZRX |
0.9687 USD |
0.9123 USD |
0.9836 USD |
0.9380 USD |
| 2021-06-09 |
0.9495 USD |
181,428.2071 ZRX |
0.9555 USD |
0.9254 USD |
0.9801 USD |
0.9593 USD |
| 2021-06-08 |
0.8964 USD |
418,108.7234 ZRX |
0.9528 USD |
0.8306 USD |
0.9676 USD |
0.9531 USD |
| 2021-06-07 |
1.0236 USD |
139,208.1724 ZRX |
1.0626 USD |
0.9468 USD |
1.0836 USD |
0.9572 USD |
| 2021-06-06 |
1.0563 USD |
25,319.3683 ZRX |
1.0379 USD |
1.0359 USD |
1.0775 USD |
1.0457 USD |
| 2021-06-05 |
1.0830 USD |
138,240.1563 ZRX |
1.0650 USD |
1.0108 USD |
1.1405 USD |
1.0359 USD |
| 2021-06-04 |
1.0827 USD |
204,177.7781 ZRX |
1.1840 USD |
1.0214 USD |
1.2073 USD |
1.0939 USD |
| 2021-06-03 |
1.1702 USD |
195,736.6007 ZRX |
1.1404 USD |
1.0933 USD |
1.2320 USD |
1.1968 USD |
| 2021-06-02 |
1.1719 USD |
725,115.9750 ZRX |
1.0266 USD |
1.0189 USD |
1.2413 USD |
1.1571 USD |
| 2021-06-01 |
1.0204 USD |
423,205.7950 ZRX |
1.0250 USD |
0.9879 USD |
1.0546 USD |
1.0191 USD |
| 2021-05-31 |
0.9550 USD |
219,114.6961 ZRX |
0.9357 USD |
0.8896 USD |
1.0237 USD |
1.0237 USD |
| 2021-05-30 |
0.9403 USD |
350,034.1122 ZRX |
0.8994 USD |
0.8481 USD |
0.9902 USD |
0.9483 USD |
| 2021-05-29 |
0.9257 USD |
311,075.4948 ZRX |
0.9772 USD |
0.8451 USD |
1.0070 USD |
0.8970 USD |
| 2021-05-28 |
0.9994 USD |
503,879.7954 ZRX |
1.0891 USD |
0.9283 USD |
1.1257 USD |
0.9470 USD |
| 2021-05-27 |
1.1091 USD |
540,677.2194 ZRX |
1.1460 USD |
1.0236 USD |
1.1854 USD |
1.1056 USD |
| 2021-05-26 |
1.0764 USD |
810,578.7198 ZRX |
0.9795 USD |
0.9725 USD |
1.1410 USD |
1.1249 USD |
| 2021-05-25 |
0.9459 USD |
786,895.3861 ZRX |
0.9841 USD |
0.8894 USD |
1.0289 USD |
0.9769 USD |
| 2021-05-24 |
0.9085 USD |
887,674.4371 ZRX |
0.7961 USD |
0.7835 USD |
0.9950 USD |
0.9689 USD |
| 2021-05-23 |
0.7611 USD |
1,152,921.1135 ZRX |
0.9409 USD |
0.6272 USD |
0.9863 USD |
0.7918 USD |
| 2021-05-22 |
0.9583 USD |
929,802.9262 ZRX |
1.0357 USD |
0.8890 USD |
1.0490 USD |
0.9592 USD |
| 2021-05-21 |
1.0909 USD |
798,508.1125 ZRX |
1.1720 USD |
0.8980 USD |
1.2232 USD |
1.0242 USD |
| 2021-05-20 |
1.0724 USD |
1,682,642.8248 ZRX |
0.9919 USD |
0.8892 USD |
1.1980 USD |
1.1381 USD |
| 2021-05-19 |
1.2058 USD |
2,238,304.8457 ZRX |
1.6035 USD |
0.7974 USD |
1.6389 USD |
1.0638 USD |
| 2021-05-18 |
1.6002 USD |
580,866.5884 ZRX |
1.4706 USD |
1.4554 USD |
1.7035 USD |
1.5968 USD |
| 2021-05-17 |
1.4753 USD |
460,096.1070 ZRX |
1.5600 USD |
1.3944 USD |
1.5762 USD |
1.4700 USD |
| 2021-05-16 |
1.5896 USD |
395,653.2025 ZRX |
1.5400 USD |
1.4773 USD |
1.6934 USD |
1.5512 USD |
| 2021-05-15 |
1.6176 USD |
397,211.2018 ZRX |
1.7112 USD |
1.5378 USD |
1.7220 USD |
1.5696 USD |
| 2021-05-14 |
1.6673 USD |
292,564.1722 ZRX |
1.6115 USD |
1.5474 USD |
1.7692 USD |
1.6727 USD |
| 2021-05-13 |
1.6540 USD |
460,581.4929 ZRX |
1.6517 USD |
1.5133 USD |
1.7869 USD |
1.6117 USD |
| 2021-05-12 |
1.9157 USD |
1,047,595.1950 ZRX |
1.8575 USD |
1.7378 USD |
2.0316 USD |
1.7410 USD |
| 2021-05-11 |
1.8105 USD |
653,222.9184 ZRX |
1.7454 USD |
1.6668 USD |
1.8736 USD |
1.8552 USD |
| 2021-05-10 |
1.9114 USD |
555,450.2350 ZRX |
1.9670 USD |
1.6500 USD |
2.0223 USD |
1.7686 USD |
| 2021-05-09 |
1.9245 USD |
262,743.8764 ZRX |
1.9582 USD |
1.8400 USD |
1.9992 USD |
1.9792 USD |
| 2021-05-08 |
1.9752 USD |
418,836.0949 ZRX |
2.0144 USD |
1.9161 USD |
2.0686 USD |
1.9419 USD |
| 2021-05-07 |
2.1303 USD |
1,060,847.2130 ZRX |
2.0602 USD |
1.9469 USD |
2.2250 USD |
1.9969 USD |
| 2021-05-06 |
1.9978 USD |
1,141,708.6903 ZRX |
1.8721 USD |
1.8400 USD |
2.1016 USD |
2.0813 USD |
| 2021-05-05 |
1.8168 USD |
532,197.7556 ZRX |
1.6782 USD |
1.6643 USD |
1.8914 USD |
1.8801 USD |
| 2021-05-04 |
1.7719 USD |
604,619.3053 ZRX |
1.8657 USD |
1.6518 USD |
1.9013 USD |
1.6800 USD |
| 2021-05-03 |
1.9144 USD |
541,560.2165 ZRX |
1.8667 USD |
1.8469 USD |
1.9682 USD |
1.8907 USD |