Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
1.8802 USD |
377,594.8366 ZRX |
1.9462 USD |
1.8000 USD |
1.9583 USD |
1.8635 USD |
| 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 |