Crypto exchange Bitstamp

Market 0x (ZRX) / USD

Identifier on Bitstamp: zrxusd
Date Price Volume Open Low High Close
2024-10-19 0.3371 USD 4,842.0538 ZRX 0.3384 USD 0.3344 USD 0.3407 USD 0.3350 USD
2024-10-18 0.3329 USD 33,231.9443 ZRX 0.3285 USD 0.3285 USD 0.3365 USD 0.3328 USD
2024-10-17 0.3156 USD 32,961.6248 ZRX 0.3264 USD 0.3142 USD 0.3264 USD 0.3201 USD
2024-10-16 0.3326 USD 19,780.1044 ZRX 0.3334 USD 0.3306 USD 0.3353 USD 0.3332 USD
2024-10-15 0.3304 USD 10,314.9013 ZRX 0.3306 USD 0.3281 USD 0.3344 USD 0.3299 USD
2024-10-14 0.3406 USD 13,827.8535 ZRX 0.3297 USD 0.3297 USD 0.3585 USD 0.3360 USD
2024-10-13 0.3248 USD 995.1851 ZRX 0.3204 USD 0.3197 USD 0.3259 USD 0.3197 USD
2024-10-12 0.3192 USD 146.0000 ZRX 0.3192 USD 0.3192 USD 0.3192 USD 0.3192 USD
2024-10-11 0.3116 USD 6,474.7054 ZRX 0.3033 USD 0.3033 USD 0.3124 USD 0.3114 USD
2024-10-10 0.3064 USD 1,302.2106 ZRX 0.3093 USD 0.3001 USD 0.3098 USD 0.3009 USD
2024-10-09 0.3084 USD 1,363.1820 ZRX 0.3160 USD 0.3002 USD 0.3169 USD 0.3043 USD
2024-10-08 0.3122 USD 188.3906 ZRX 0.3037 USD 0.3037 USD 0.3146 USD 0.3135 USD
2024-10-07 0.3189 USD 13,918.2736 ZRX 0.3221 USD 0.3177 USD 0.3235 USD 0.3199 USD
2024-10-06 0.3084 USD 63.0000 ZRX 0.3084 USD 0.3084 USD 0.3084 USD 0.3084 USD
2024-10-05 0.3130 USD 5,474.6748 ZRX 0.3167 USD 0.3085 USD 0.3170 USD 0.3085 USD
2024-10-04 0.3014 USD 3,011.5082 ZRX 0.2947 USD 0.2947 USD 0.3093 USD 0.2976 USD
2024-10-03 0.2928 USD 11,343.2013 ZRX 0.2950 USD 0.2883 USD 0.3021 USD 0.3021 USD
2024-10-02 0.3077 USD 890.6412 ZRX 0.3121 USD 0.2985 USD 0.3133 USD 0.2985 USD
2024-10-01 0.3151 USD 14,717.5622 ZRX 0.3235 USD 0.3000 USD 0.3292 USD 0.3067 USD
2024-09-30 0.3434 USD 92,841.9225 ZRX 0.3527 USD 0.3404 USD 0.3579 USD 0.3426 USD
2024-09-29 0.3611 USD 4,692.7148 ZRX 0.3607 USD 0.3579 USD 0.3635 USD 0.3579 USD
2024-09-28 0.3520 USD 11,517.9293 ZRX 0.3527 USD 0.3487 USD 0.3552 USD 0.3487 USD
2024-09-27 0.3568 USD 18,719.0030 ZRX 0.3550 USD 0.3544 USD 0.3696 USD 0.3678 USD
2024-09-26 0.3515 USD 20,274.9391 ZRX 0.3445 USD 0.3429 USD 0.3549 USD 0.3532 USD
2024-09-25 0.3534 USD 75,937.1653 ZRX 0.3472 USD 0.3472 USD 0.3699 USD 0.3563 USD
2024-09-24 0.3384 USD 93,337.7400 ZRX 0.3328 USD 0.3269 USD 0.3400 USD 0.3328 USD
2024-09-23 0.3275 USD 94,100.0939 ZRX 0.3249 USD 0.3249 USD 0.3320 USD 0.3306 USD
2024-09-22 0.3288 USD 12,802.2895 ZRX 0.3324 USD 0.3196 USD 0.3324 USD 0.3233 USD
2024-09-21 0.3347 USD 1,387.1136 ZRX 0.3283 USD 0.3283 USD 0.3399 USD 0.3399 USD
2024-09-20 0.3286 USD 89,857.0971 ZRX 0.3186 USD 0.3186 USD 0.3300 USD 0.3196 USD
2024-09-19 0.3002 USD 72,904.3294 ZRX 0.2978 USD 0.2973 USD 0.3159 USD 0.3159 USD
2024-09-18 0.2852 USD 472.3936 ZRX 0.2841 USD 0.2841 USD 0.2873 USD 0.2873 USD
2024-09-17 0.2847 USD 1,236.9792 ZRX 0.2853 USD 0.2829 USD 0.2853 USD 0.2849 USD
2024-09-16 0.2819 USD 555.2309 ZRX 0.2816 USD 0.2783 USD 0.2826 USD 0.2783 USD
2024-09-15 0.2940 USD 154.4018 ZRX 0.2947 USD 0.2924 USD 0.2947 USD 0.2924 USD
2024-09-14 0.2967 USD 7,312.9290 ZRX 0.2934 USD 0.2934 USD 0.2970 USD 0.2944 USD
2024-09-13 0.2983 USD 60,424.6225 ZRX 0.2846 USD 0.2846 USD 0.3090 USD 0.2968 USD
2024-09-12 0.2821 USD 265.0971 ZRX 0.2802 USD 0.2802 USD 0.2843 USD 0.2843 USD
2024-09-11 0.2762 USD 69.4029 ZRX 0.2762 USD 0.2762 USD 0.2762 USD 0.2762 USD
2024-09-10 0.2884 USD 569.4029 ZRX 0.2879 USD 0.2879 USD 0.2885 USD 0.2885 USD
2024-09-09 0.2890 USD 1,399.5064 ZRX 0.2817 USD 0.2817 USD 0.2916 USD 0.2916 USD
2024-09-08 0.2774 USD 353.0690 ZRX 0.2772 USD 0.2772 USD 0.2783 USD 0.2783 USD
2024-09-07 0.0000 USD 0.0000 ZRX 0.0000 USD 0.0000 USD 0.0000 USD 0.2618 USD
2024-09-06 0.2632 USD 14,848.6439 ZRX 0.2760 USD 0.2600 USD 0.2760 USD 0.2618 USD
2024-09-05 0.2840 USD 56,596.8533 ZRX 0.2857 USD 0.2739 USD 0.2857 USD 0.2749 USD
2024-09-04 0.2703 USD 31,137.8014 ZRX 0.2700 USD 0.2700 USD 0.2799 USD 0.2799 USD
2024-09-03 0.2841 USD 1,653.0545 ZRX 0.2967 USD 0.2793 USD 0.2967 USD 0.2793 USD
2024-09-02 0.2842 USD 328.6100 ZRX 0.2819 USD 0.2819 USD 0.2937 USD 0.2937 USD
2024-09-01 0.2809 USD 23,775.0077 ZRX 0.2872 USD 0.2800 USD 0.2872 USD 0.2800 USD
2024-08-31 0.0000 USD 0.0000 ZRX 0.0000 USD 0.0000 USD 0.0000 USD 0.2935 USD