Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.5438 USD |
4,932.1446 ZRX |
0.5306 USD |
0.5231 USD |
0.5460 USD |
0.5447 USD |
| 2024-06-04 |
0.5039 USD |
5,149.2712 ZRX |
0.5000 USD |
0.4985 USD |
0.5205 USD |
0.5202 USD |
| 2024-06-03 |
0.5145 USD |
22,304.4373 ZRX |
0.5143 USD |
0.5050 USD |
0.5282 USD |
0.5050 USD |
| 2024-06-02 |
0.5177 USD |
112.9537 ZRX |
0.5240 USD |
0.5030 USD |
0.5240 USD |
0.5030 USD |
| 2024-06-01 |
0.5236 USD |
3,273.7413 ZRX |
0.5221 USD |
0.5214 USD |
0.5929 USD |
0.5215 USD |
| 2024-05-31 |
0.5149 USD |
60,707.4199 ZRX |
0.5111 USD |
0.5091 USD |
0.5264 USD |
0.5199 USD |
| 2024-05-30 |
0.5221 USD |
293.0016 ZRX |
0.5129 USD |
0.5129 USD |
0.5233 USD |
0.5201 USD |
| 2024-05-29 |
0.5451 USD |
2,422.0584 ZRX |
0.5486 USD |
0.5366 USD |
0.5486 USD |
0.5366 USD |
| 2024-05-28 |
0.5378 USD |
11,730.8001 ZRX |
0.5493 USD |
0.5350 USD |
0.5493 USD |
0.5476 USD |
| 2024-05-27 |
0.5488 USD |
5,376.1941 ZRX |
0.5538 USD |
0.5464 USD |
0.5656 USD |
0.5619 USD |
| 2024-05-26 |
0.5548 USD |
2,090.9188 ZRX |
0.5550 USD |
0.5548 USD |
0.5550 USD |
0.5548 USD |
| 2024-05-25 |
0.5684 USD |
696.7528 ZRX |
0.5672 USD |
0.5672 USD |
0.5738 USD |
0.5738 USD |
| 2024-05-24 |
0.5612 USD |
2,053.5657 ZRX |
0.5647 USD |
0.5453 USD |
0.5647 USD |
0.5607 USD |
| 2024-05-23 |
0.5742 USD |
6,437.5495 ZRX |
0.5579 USD |
0.5579 USD |
0.6012 USD |
0.5703 USD |
| 2024-05-22 |
0.5643 USD |
11,393.3965 ZRX |
0.5824 USD |
0.5606 USD |
0.5859 USD |
0.5613 USD |
| 2024-05-21 |
0.5687 USD |
100,694.1899 ZRX |
0.5769 USD |
0.5614 USD |
0.5890 USD |
0.5746 USD |
| 2024-05-20 |
0.5466 USD |
49,015.7068 ZRX |
0.5524 USD |
0.5345 USD |
0.5814 USD |
0.5814 USD |
| 2024-05-19 |
0.5600 USD |
8,062.4836 ZRX |
0.5997 USD |
0.5457 USD |
0.5997 USD |
0.5550 USD |
| 2024-05-18 |
0.5994 USD |
160,254.6044 ZRX |
0.5890 USD |
0.5700 USD |
0.6126 USD |
0.5884 USD |
| 2024-05-17 |
0.5642 USD |
33,815.3962 ZRX |
0.4984 USD |
0.4909 USD |
0.5875 USD |
0.5780 USD |
| 2024-05-16 |
0.5045 USD |
16,776.9059 ZRX |
0.4787 USD |
0.4787 USD |
0.5255 USD |
0.4993 USD |
| 2024-05-15 |
0.4704 USD |
38,160.4765 ZRX |
0.4444 USD |
0.4444 USD |
0.4732 USD |
0.4730 USD |
| 2024-05-14 |
0.4512 USD |
9,243.4218 ZRX |
0.4515 USD |
0.4431 USD |
0.4515 USD |
0.4431 USD |
| 2024-05-13 |
0.4531 USD |
11,452.2897 ZRX |
0.4397 USD |
0.4397 USD |
0.4635 USD |
0.4512 USD |
| 2024-05-12 |
0.4512 USD |
5,189.2715 ZRX |
0.4550 USD |
0.4500 USD |
0.4576 USD |
0.4500 USD |
| 2024-05-11 |
0.4637 USD |
245.0493 ZRX |
0.4613 USD |
0.4590 USD |
0.4654 USD |
0.4590 USD |
| 2024-05-10 |
0.4751 USD |
29,377.2956 ZRX |
0.4946 USD |
0.4580 USD |
0.4946 USD |
0.4580 USD |
| 2024-05-09 |
0.4781 USD |
45,012.5307 ZRX |
0.4715 USD |
0.4690 USD |
0.4888 USD |
0.4888 USD |
| 2024-05-08 |
0.4799 USD |
45,639.7511 ZRX |
0.4786 USD |
0.4730 USD |
0.4830 USD |
0.4751 USD |
| 2024-05-07 |
0.4852 USD |
11,104.8732 ZRX |
0.4906 USD |
0.4756 USD |
0.5000 USD |
0.4777 USD |