Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
1.8900 USD |
517,914.2560 ZRX |
1.8029 USD |
1.7682 USD |
2.0226 USD |
1.9349 USD |
| 2021-04-30 |
1.7241 USD |
278,129.4086 ZRX |
1.6629 USD |
1.6346 USD |
1.8171 USD |
1.7924 USD |
| 2021-04-29 |
1.6872 USD |
232,687.5272 ZRX |
1.7092 USD |
1.5996 USD |
1.7627 USD |
1.6558 USD |
| 2021-04-28 |
1.7200 USD |
388,418.4230 ZRX |
1.8310 USD |
1.6234 USD |
1.8558 USD |
1.7050 USD |
| 2021-04-27 |
1.7279 USD |
845,064.1011 ZRX |
1.5346 USD |
1.5101 USD |
1.8826 USD |
1.8450 USD |
| 2021-04-26 |
1.4908 USD |
349,798.0100 ZRX |
1.3354 USD |
1.3287 USD |
1.5400 USD |
1.5254 USD |
| 2021-04-25 |
1.3777 USD |
379,529.5711 ZRX |
1.3306 USD |
1.2635 USD |
1.4600 USD |
1.3390 USD |
| 2021-04-24 |
1.3936 USD |
283,752.9420 ZRX |
1.4723 USD |
1.3200 USD |
1.4756 USD |
1.3524 USD |
| 2021-04-23 |
1.3668 USD |
587,706.2740 ZRX |
1.4882 USD |
1.2503 USD |
1.5470 USD |
1.4126 USD |
| 2021-04-22 |
1.6405 USD |
504,651.9384 ZRX |
1.6410 USD |
1.4739 USD |
1.7892 USD |
1.5716 USD |
| 2021-04-21 |
1.7052 USD |
807,869.1449 ZRX |
1.7051 USD |
1.6245 USD |
1.8066 USD |
1.7252 USD |
| 2021-04-20 |
1.6040 USD |
730,747.1595 ZRX |
1.5909 USD |
1.4474 USD |
1.7628 USD |
1.6983 USD |
| 2021-04-19 |
1.7298 USD |
488,296.3795 ZRX |
1.7662 USD |
1.5826 USD |
1.8602 USD |
1.6362 USD |
| 2021-04-18 |
1.7531 USD |
1,068,442.4685 ZRX |
2.0370 USD |
1.5600 USD |
2.0981 USD |
1.7752 USD |
| 2021-04-17 |
2.1186 USD |
321,609.4709 ZRX |
2.0995 USD |
2.0513 USD |
2.2049 USD |
2.0981 USD |
| 2021-04-16 |
2.0835 USD |
657,740.6982 ZRX |
2.2109 USD |
1.9821 USD |
2.2109 USD |
2.0835 USD |
| 2021-04-15 |
2.1877 USD |
360,630.6447 ZRX |
2.1600 USD |
2.1072 USD |
2.2450 USD |
2.2097 USD |
| 2021-04-14 |
2.1758 USD |
900,418.0726 ZRX |
2.3038 USD |
2.0702 USD |
2.3500 USD |
2.1400 USD |
| 2021-04-13 |
2.2727 USD |
615,370.1341 ZRX |
2.1330 USD |
2.0972 USD |
2.3951 USD |
2.3100 USD |
| 2021-04-12 |
2.0944 USD |
541,048.4313 ZRX |
2.1047 USD |
2.0367 USD |
2.1800 USD |
2.1457 USD |
| 2021-04-11 |
2.1316 USD |
582,550.5811 ZRX |
2.1830 USD |
2.0297 USD |
2.2500 USD |
2.1242 USD |
| 2021-04-10 |
2.1961 USD |
750,700.4790 ZRX |
2.1800 USD |
2.0766 USD |
2.3645 USD |
2.1590 USD |
| 2021-04-09 |
2.1241 USD |
1,028,347.7997 ZRX |
1.8487 USD |
1.8289 USD |
2.3700 USD |
2.1552 USD |
| 2021-04-08 |
1.8001 USD |
117,772.2506 ZRX |
1.7193 USD |
1.7067 USD |
1.8480 USD |
1.8480 USD |
| 2021-04-07 |
1.7338 USD |
1,017,754.7151 ZRX |
1.9376 USD |
1.6000 USD |
1.9400 USD |
1.7581 USD |
| 2021-04-06 |
1.8284 USD |
1,018,437.7281 ZRX |
1.8052 USD |
1.7465 USD |
1.9370 USD |
1.9165 USD |
| 2021-04-05 |
1.7962 USD |
730,336.2478 ZRX |
1.8363 USD |
1.7354 USD |
1.8600 USD |
1.7900 USD |
| 2021-04-04 |
1.7892 USD |
240,939.1073 ZRX |
1.7198 USD |
1.6929 USD |
1.8578 USD |
1.8421 USD |
| 2021-04-03 |
1.8712 USD |
664,667.6522 ZRX |
1.9390 USD |
1.7210 USD |
1.9789 USD |
1.7377 USD |
| 2021-04-02 |
1.9440 USD |
478,320.0292 ZRX |
1.9658 USD |
1.8832 USD |
2.0352 USD |
1.9800 USD |
| 2021-04-01 |
1.9494 USD |
521,704.5738 ZRX |
1.8894 USD |
1.8344 USD |
2.0770 USD |
1.9863 USD |
| 2021-03-31 |
1.8921 USD |
583,710.0526 ZRX |
1.8976 USD |
1.7291 USD |
1.9964 USD |
1.8838 USD |
| 2021-03-30 |
1.7120 USD |
276,314.1168 ZRX |
1.5779 USD |
1.5601 USD |
1.9209 USD |
1.9100 USD |
| 2021-03-29 |
1.5156 USD |
213,618.3711 ZRX |
1.4650 USD |
1.4584 USD |
1.6039 USD |
1.5843 USD |
| 2021-03-28 |
1.4474 USD |
287,793.4513 ZRX |
1.3921 USD |
1.3920 USD |
1.4813 USD |
1.4341 USD |
| 2021-03-27 |
1.3963 USD |
108,921.7125 ZRX |
1.3925 USD |
1.3545 USD |
1.4319 USD |
1.4041 USD |
| 2021-03-26 |
1.3777 USD |
98,877.7699 ZRX |
1.3490 USD |
1.3171 USD |
1.3953 USD |
1.3759 USD |
| 2021-03-25 |
1.3249 USD |
214,367.0573 ZRX |
1.3700 USD |
1.2633 USD |
1.4124 USD |
1.3171 USD |
| 2021-03-24 |
1.5090 USD |
217,652.4663 ZRX |
1.4940 USD |
1.3400 USD |
1.6028 USD |
1.3867 USD |
| 2021-03-23 |
1.4400 USD |
252,554.0387 ZRX |
1.4150 USD |
1.3523 USD |
1.5266 USD |
1.4958 USD |
| 2021-03-22 |
1.5155 USD |
190,640.9818 ZRX |
1.4500 USD |
1.4000 USD |
1.5700 USD |
1.4262 USD |
| 2021-03-21 |
1.4912 USD |
97,268.7433 ZRX |
1.4963 USD |
1.4146 USD |
1.5461 USD |
1.4800 USD |
| 2021-03-20 |
1.5715 USD |
272,929.5216 ZRX |
1.5596 USD |
1.5120 USD |
1.6213 USD |
1.5447 USD |
| 2021-03-19 |
1.5824 USD |
149,214.6111 ZRX |
1.4814 USD |
1.4793 USD |
1.6511 USD |
1.5674 USD |
| 2021-03-18 |
1.6099 USD |
306,791.0446 ZRX |
1.4500 USD |
1.4372 USD |
1.7400 USD |
1.5166 USD |
| 2021-03-17 |
1.3939 USD |
76,206.8323 ZRX |
1.4044 USD |
1.3400 USD |
1.4428 USD |
1.4390 USD |
| 2021-03-16 |
1.3541 USD |
110,731.3950 ZRX |
1.3456 USD |
1.2727 USD |
1.4400 USD |
1.4058 USD |
| 2021-03-15 |
1.3130 USD |
76,750.8335 ZRX |
1.3348 USD |
1.2500 USD |
1.3777 USD |
1.3586 USD |
| 2021-03-14 |
1.3459 USD |
55,398.0092 ZRX |
1.3976 USD |
1.3100 USD |
1.3976 USD |
1.3389 USD |
| 2021-03-13 |
1.3914 USD |
164,659.6174 ZRX |
1.3450 USD |
1.2900 USD |
1.4277 USD |
1.3761 USD |