Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-12 |
1.3398 USD |
94,482.5020 ZRX |
1.3680 USD |
1.3000 USD |
1.3878 USD |
1.3292 USD |
| 2021-03-11 |
1.3819 USD |
86,592.1023 ZRX |
1.3850 USD |
1.3300 USD |
1.4147 USD |
1.3859 USD |
| 2021-03-10 |
1.4159 USD |
155,472.7267 ZRX |
1.4767 USD |
1.3588 USD |
1.4812 USD |
1.3890 USD |
| 2021-03-09 |
1.4314 USD |
110,382.9187 ZRX |
1.4200 USD |
1.3970 USD |
1.4700 USD |
1.4625 USD |
| 2021-03-08 |
1.4171 USD |
178,059.6239 ZRX |
1.4212 USD |
1.3668 USD |
1.4700 USD |
1.4200 USD |
| 2021-03-07 |
1.3813 USD |
68,397.9779 ZRX |
1.3940 USD |
1.3533 USD |
1.4255 USD |
1.3834 USD |
| 2021-03-06 |
1.3669 USD |
33,169.7142 ZRX |
1.3618 USD |
1.3200 USD |
1.4100 USD |
1.3454 USD |
| 2021-03-05 |
1.3433 USD |
111,925.6923 ZRX |
1.3700 USD |
1.2969 USD |
1.4053 USD |
1.3581 USD |
| 2021-03-04 |
1.4273 USD |
189,560.1503 ZRX |
1.4613 USD |
1.3680 USD |
1.4900 USD |
1.3832 USD |
| 2021-03-03 |
1.4401 USD |
311,930.4828 ZRX |
1.3715 USD |
1.3400 USD |
1.5331 USD |
1.4790 USD |
| 2021-03-02 |
1.4724 USD |
323,612.0284 ZRX |
1.3585 USD |
1.2926 USD |
2.3000 USD |
1.3445 USD |