Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.3433 USD |
12,204.0507 ZRX |
0.3469 USD |
0.3342 USD |
0.3469 USD |
0.3388 USD |
| 2024-07-24 |
0.3745 USD |
1,842.8173 ZRX |
0.3784 USD |
0.3646 USD |
0.3784 USD |
0.3646 USD |
| 2024-07-23 |
0.3753 USD |
2,206.4714 ZRX |
0.3858 USD |
0.3635 USD |
0.3858 USD |
0.3784 USD |
| 2024-07-22 |
0.3734 USD |
13,266.8814 ZRX |
0.3782 USD |
0.3723 USD |
0.3830 USD |
0.3723 USD |
| 2024-07-21 |
0.3788 USD |
7,603.5856 ZRX |
0.3813 USD |
0.3765 USD |
0.3898 USD |
0.3898 USD |
| 2024-07-20 |
0.3860 USD |
3,208.7444 ZRX |
0.3940 USD |
0.3817 USD |
0.3940 USD |
0.3850 USD |
| 2024-07-19 |
0.3754 USD |
4,632.0215 ZRX |
0.3453 USD |
0.3453 USD |
0.3828 USD |
0.3770 USD |
| 2024-07-18 |
0.3661 USD |
54,362.8462 ZRX |
0.3655 USD |
0.3459 USD |
0.3690 USD |
0.3459 USD |
| 2024-07-17 |
0.3606 USD |
15,855.4211 ZRX |
0.3608 USD |
0.3580 USD |
0.3626 USD |
0.3588 USD |
| 2024-07-16 |
0.3572 USD |
190,690.2012 ZRX |
0.3637 USD |
0.3500 USD |
0.3649 USD |
0.3575 USD |
| 2024-07-15 |
0.3464 USD |
7,194.5691 ZRX |
0.3310 USD |
0.3310 USD |
0.3631 USD |
0.3631 USD |
| 2024-07-14 |
0.3200 USD |
13,304.8801 ZRX |
0.3256 USD |
0.3177 USD |
0.3256 USD |
0.3217 USD |
| 2024-07-13 |
0.3246 USD |
8,031.5831 ZRX |
0.3227 USD |
0.3218 USD |
0.3276 USD |
0.3276 USD |
| 2024-07-12 |
0.3159 USD |
35,328.4740 ZRX |
0.3158 USD |
0.3080 USD |
0.3187 USD |
0.3177 USD |
| 2024-07-11 |
0.3158 USD |
13,060.5314 ZRX |
0.3298 USD |
0.3128 USD |
0.3298 USD |
0.3128 USD |
| 2024-07-10 |
0.3191 USD |
51,916.5639 ZRX |
0.3137 USD |
0.3082 USD |
0.3247 USD |
0.3247 USD |
| 2024-07-09 |
0.3053 USD |
65,420.7349 ZRX |
0.3013 USD |
0.3008 USD |
0.3106 USD |
0.3106 USD |
| 2024-07-08 |
0.2924 USD |
22,706.0149 ZRX |
0.2905 USD |
0.2809 USD |
0.2924 USD |
0.2924 USD |
| 2024-07-07 |
0.2929 USD |
34,041.1649 ZRX |
0.3137 USD |
0.2883 USD |
0.3137 USD |
0.2986 USD |
| 2024-07-06 |
0.3147 USD |
4,515.3302 ZRX |
0.3146 USD |
0.3146 USD |
0.3148 USD |
0.3148 USD |
| 2024-07-05 |
0.2874 USD |
69,679.3337 ZRX |
0.3000 USD |
0.2678 USD |
0.3098 USD |
0.2951 USD |
| 2024-07-04 |
0.3233 USD |
63,767.7525 ZRX |
0.3326 USD |
0.3070 USD |
0.3326 USD |
0.3070 USD |
| 2024-07-03 |
0.3451 USD |
38,572.1309 ZRX |
0.3506 USD |
0.3440 USD |
0.3509 USD |
0.3440 USD |
| 2024-07-02 |
0.3592 USD |
45,451.4915 ZRX |
0.3557 USD |
0.3557 USD |
0.3602 USD |
0.3602 USD |
| 2024-07-01 |
0.3676 USD |
7,096.4559 ZRX |
0.3695 USD |
0.3619 USD |
0.3695 USD |
0.3619 USD |
| 2024-06-30 |
0.3458 USD |
5,445.9866 ZRX |
0.3440 USD |
0.3440 USD |
0.3686 USD |
0.3686 USD |
| 2024-06-29 |
0.3483 USD |
17,312.7880 ZRX |
0.3535 USD |
0.3466 USD |
0.3535 USD |
0.3466 USD |
| 2024-06-28 |
0.3671 USD |
27,096.1903 ZRX |
0.3699 USD |
0.3582 USD |
0.3752 USD |
0.3582 USD |
| 2024-06-27 |
0.3706 USD |
35,821.1819 ZRX |
0.3567 USD |
0.3567 USD |
0.3720 USD |
0.3675 USD |
| 2024-06-26 |
0.3597 USD |
319.2003 ZRX |
0.3650 USD |
0.3583 USD |
0.3650 USD |
0.3583 USD |
| 2024-06-25 |
0.3733 USD |
21,600.1322 ZRX |
0.3690 USD |
0.3684 USD |
0.3765 USD |
0.3751 USD |