Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.3466 USD |
11,427.7850 ZRX |
0.3458 USD |
0.3443 USD |
0.3472 USD |
0.3466 USD |
| 2024-06-23 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3573 USD |
| 2024-06-22 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3573 USD |
| 2024-06-21 |
0.3624 USD |
36,780.9040 ZRX |
0.3663 USD |
0.3551 USD |
0.3663 USD |
0.3573 USD |
| 2024-06-20 |
0.3629 USD |
13,129.2078 ZRX |
0.3575 USD |
0.3575 USD |
0.3718 USD |
0.3627 USD |
| 2024-06-19 |
0.3505 USD |
1,881.7697 ZRX |
0.3520 USD |
0.3469 USD |
0.3550 USD |
0.3550 USD |
| 2024-06-18 |
0.3390 USD |
60,453.1942 ZRX |
0.3700 USD |
0.3074 USD |
0.3700 USD |
0.3288 USD |
| 2024-06-17 |
0.3842 USD |
57,151.2964 ZRX |
0.4000 USD |
0.3700 USD |
0.4000 USD |
0.3874 USD |
| 2024-06-16 |
0.4071 USD |
626.3721 ZRX |
0.4055 USD |
0.4051 USD |
0.4111 USD |
0.4111 USD |
| 2024-06-15 |
0.4120 USD |
2,390.3204 ZRX |
0.4128 USD |
0.4100 USD |
0.4128 USD |
0.4120 USD |
| 2024-06-14 |
0.4023 USD |
24,281.2069 ZRX |
0.4302 USD |
0.4000 USD |
0.4302 USD |
0.4077 USD |
| 2024-06-13 |
0.4317 USD |
9,127.2943 ZRX |
0.4405 USD |
0.4307 USD |
0.4419 USD |
0.4307 USD |
| 2024-06-12 |
0.4267 USD |
31,509.7309 ZRX |
0.4300 USD |
0.4200 USD |
0.4477 USD |
0.4469 USD |
| 2024-06-11 |
0.4356 USD |
7,269.3661 ZRX |
0.4434 USD |
0.4300 USD |
0.4435 USD |
0.4351 USD |
| 2024-06-10 |
0.4556 USD |
233.5660 ZRX |
0.4565 USD |
0.4535 USD |
0.4567 USD |
0.4535 USD |
| 2024-06-09 |
0.4561 USD |
43,168.4542 ZRX |
0.4559 USD |
0.4550 USD |
0.4696 USD |
0.4633 USD |
| 2024-06-08 |
0.4655 USD |
19,661.2623 ZRX |
0.4755 USD |
0.4500 USD |
0.4766 USD |
0.4525 USD |
| 2024-06-07 |
0.4693 USD |
58,089.4638 ZRX |
0.5240 USD |
0.4500 USD |
0.5326 USD |
0.4747 USD |
| 2024-06-06 |
0.5250 USD |
1,218.8382 ZRX |
0.5334 USD |
0.5216 USD |
0.5334 USD |
0.5217 USD |