Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-30 |
0.2833 USD |
40,875.2715 ZRX |
0.2800 USD |
0.2800 USD |
0.2935 USD |
0.2935 USD |
| 2024-08-29 |
0.3001 USD |
1,441.7428 ZRX |
0.3060 USD |
0.2993 USD |
0.3060 USD |
0.2993 USD |
| 2024-08-28 |
0.2948 USD |
73,531.2074 ZRX |
0.3105 USD |
0.2900 USD |
0.3105 USD |
0.2900 USD |
| 2024-08-27 |
0.2980 USD |
7,600.0000 ZRX |
0.2980 USD |
0.2980 USD |
0.2980 USD |
0.2980 USD |
| 2024-08-26 |
0.3313 USD |
18,582.8142 ZRX |
0.3374 USD |
0.3310 USD |
0.3374 USD |
0.3316 USD |
| 2024-08-25 |
0.3468 USD |
12,127.5951 ZRX |
0.3455 USD |
0.3415 USD |
0.3474 USD |
0.3474 USD |
| 2024-08-24 |
0.3487 USD |
14,135.7613 ZRX |
0.3437 USD |
0.3437 USD |
0.3537 USD |
0.3537 USD |
| 2024-08-23 |
0.3375 USD |
234.9919 ZRX |
0.3354 USD |
0.3341 USD |
0.3451 USD |
0.3451 USD |
| 2024-08-22 |
0.3232 USD |
19,912.9105 ZRX |
0.3288 USD |
0.3188 USD |
0.3297 USD |
0.3290 USD |
| 2024-08-21 |
0.3203 USD |
16,935.1911 ZRX |
0.3112 USD |
0.3098 USD |
0.3212 USD |
0.3212 USD |
| 2024-08-20 |
0.3101 USD |
147,072.1164 ZRX |
0.3100 USD |
0.3059 USD |
0.3149 USD |
0.3144 USD |
| 2024-08-19 |
0.3029 USD |
485.9564 ZRX |
0.3008 USD |
0.3008 USD |
0.3053 USD |
0.3046 USD |
| 2024-08-18 |
0.3059 USD |
13,399.7616 ZRX |
0.3004 USD |
0.3004 USD |
0.3066 USD |
0.3058 USD |
| 2024-08-17 |
0.2978 USD |
13,467.3332 ZRX |
0.2977 USD |
0.2977 USD |
0.3003 USD |
0.3003 USD |
| 2024-08-16 |
0.2927 USD |
13,724.9672 ZRX |
0.2927 USD |
0.2927 USD |
0.2927 USD |
0.2927 USD |
| 2024-08-15 |
0.2986 USD |
27,007.7956 ZRX |
0.3123 USD |
0.2949 USD |
0.3123 USD |
0.2997 USD |
| 2024-08-14 |
0.3140 USD |
32,963.9143 ZRX |
0.3200 USD |
0.3113 USD |
0.3200 USD |
0.3127 USD |
| 2024-08-13 |
0.3058 USD |
20,730.8770 ZRX |
0.3049 USD |
0.3010 USD |
0.3164 USD |
0.3138 USD |
| 2024-08-12 |
0.3074 USD |
7,429.6708 ZRX |
0.3140 USD |
0.3046 USD |
0.3149 USD |
0.3104 USD |
| 2024-08-11 |
0.3133 USD |
6,425.2179 ZRX |
0.3158 USD |
0.3039 USD |
0.3159 USD |
0.3044 USD |
| 2024-08-10 |
0.3063 USD |
358.3845 ZRX |
0.3037 USD |
0.3037 USD |
0.3089 USD |
0.3089 USD |
| 2024-08-09 |
0.3059 USD |
989.8765 ZRX |
0.3064 USD |
0.3030 USD |
0.3106 USD |
0.3030 USD |
| 2024-08-08 |
0.2989 USD |
3,858.9383 ZRX |
0.2976 USD |
0.2970 USD |
0.3045 USD |
0.3045 USD |
| 2024-08-07 |
0.2850 USD |
6,268.7854 ZRX |
0.2825 USD |
0.2747 USD |
0.2981 USD |
0.2981 USD |
| 2024-08-06 |
0.2825 USD |
1,762.9225 ZRX |
0.2825 USD |
0.2825 USD |
0.2825 USD |
0.2825 USD |
| 2024-08-05 |
0.2491 USD |
121,829.8582 ZRX |
0.2800 USD |
0.2300 USD |
0.2800 USD |
0.2634 USD |
| 2024-08-04 |
0.2803 USD |
8,063.6008 ZRX |
0.2800 USD |
0.2800 USD |
0.2862 USD |
0.2862 USD |
| 2024-08-03 |
0.3024 USD |
21,563.3791 ZRX |
0.3051 USD |
0.3000 USD |
0.3054 USD |
0.3054 USD |
| 2024-08-02 |
0.3223 USD |
14,891.7938 ZRX |
0.3400 USD |
0.3200 USD |
0.3400 USD |
0.3253 USD |
| 2024-08-01 |
0.3466 USD |
60,731.5882 ZRX |
0.3550 USD |
0.3385 USD |
0.3550 USD |
0.3402 USD |
| 2024-07-31 |
0.3746 USD |
6,360.0073 ZRX |
0.3712 USD |
0.3712 USD |
0.3812 USD |
0.3759 USD |
| 2024-07-30 |
0.3765 USD |
23,157.1920 ZRX |
0.3826 USD |
0.3600 USD |
0.3826 USD |
0.3660 USD |
| 2024-07-29 |
0.3847 USD |
3,823.9375 ZRX |
0.3857 USD |
0.3826 USD |
0.3881 USD |
0.3826 USD |
| 2024-07-28 |
0.3812 USD |
13,066.2081 ZRX |
0.3992 USD |
0.3722 USD |
0.4053 USD |
0.3722 USD |
| 2024-07-27 |
0.3844 USD |
515.0733 ZRX |
0.3845 USD |
0.3802 USD |
0.3956 USD |
0.3833 USD |
| 2024-07-26 |
0.3899 USD |
37,724.9947 ZRX |
0.3630 USD |
0.3629 USD |
0.4004 USD |
0.4004 USD |