Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.4967 USD |
743.6771 ZRX |
0.5082 USD |
0.4901 USD |
0.5148 USD |
0.4901 USD |
| 2024-05-05 |
0.4968 USD |
2,944.8575 ZRX |
0.4882 USD |
0.4882 USD |
0.5077 USD |
0.5077 USD |
| 2024-05-04 |
0.4999 USD |
40,724.8353 ZRX |
0.4892 USD |
0.4878 USD |
0.5000 USD |
0.4998 USD |
| 2024-05-03 |
0.4847 USD |
1,114.8672 ZRX |
0.4761 USD |
0.4761 USD |
0.4955 USD |
0.4955 USD |
| 2024-05-02 |
0.4686 USD |
66,036.1585 ZRX |
0.4545 USD |
0.4545 USD |
0.4757 USD |
0.4757 USD |
| 2024-05-01 |
0.4292 USD |
12,217.0974 ZRX |
0.4400 USD |
0.4260 USD |
0.4618 USD |
0.4618 USD |
| 2024-04-30 |
0.4617 USD |
45,503.0622 ZRX |
0.4958 USD |
0.4482 USD |
0.4958 USD |
0.4574 USD |
| 2024-04-29 |
0.4923 USD |
18,239.6372 ZRX |
0.4960 USD |
0.4850 USD |
0.4965 USD |
0.4850 USD |
| 2024-04-28 |
0.5185 USD |
49,713.2213 ZRX |
0.5135 USD |
0.5056 USD |
0.5255 USD |
0.5056 USD |
| 2024-04-27 |
0.4957 USD |
19,360.5056 ZRX |
0.4900 USD |
0.4762 USD |
0.5139 USD |
0.5039 USD |
| 2024-04-26 |
0.5156 USD |
25,956.1643 ZRX |
0.5155 USD |
0.5074 USD |
0.5176 USD |
0.5165 USD |
| 2024-04-25 |
0.5179 USD |
23,037.2106 ZRX |
0.5130 USD |
0.4977 USD |
0.5281 USD |
0.5265 USD |
| 2024-04-24 |
0.5474 USD |
4,092.8802 ZRX |
0.5618 USD |
0.5160 USD |
0.5650 USD |
0.5160 USD |
| 2024-04-23 |
0.5617 USD |
85,104.7867 ZRX |
0.5650 USD |
0.5566 USD |
0.5736 USD |
0.5566 USD |
| 2024-04-22 |
0.5581 USD |
26,156.1998 ZRX |
0.5486 USD |
0.5486 USD |
0.5683 USD |
0.5683 USD |
| 2024-04-21 |
0.5522 USD |
48,904.3132 ZRX |
0.5512 USD |
0.5449 USD |
0.5678 USD |
0.5457 USD |
| 2024-04-20 |
0.5623 USD |
23,199.8090 ZRX |
0.5289 USD |
0.5250 USD |
0.5828 USD |
0.5535 USD |
| 2024-04-19 |
0.5219 USD |
4,547.8947 ZRX |
0.5066 USD |
0.4939 USD |
0.5364 USD |
0.5333 USD |
| 2024-04-18 |
0.4974 USD |
10,312.7706 ZRX |
0.4915 USD |
0.4889 USD |
0.5089 USD |
0.5089 USD |
| 2024-04-17 |
0.4908 USD |
18,330.2258 ZRX |
0.5016 USD |
0.4797 USD |
0.5033 USD |
0.4889 USD |
| 2024-04-16 |
0.4811 USD |
1,448.5908 ZRX |
0.4727 USD |
0.4662 USD |
0.4925 USD |
0.4839 USD |
| 2024-04-15 |
0.5035 USD |
59,993.8500 ZRX |
0.5000 USD |
0.4647 USD |
0.5293 USD |
0.4890 USD |
| 2024-04-14 |
0.4869 USD |
60,611.7024 ZRX |
0.4479 USD |
0.4479 USD |
0.5149 USD |
0.5149 USD |
| 2024-04-13 |
0.4846 USD |
87,214.9831 ZRX |
0.5445 USD |
0.4300 USD |
0.5482 USD |
0.4363 USD |
| 2024-04-12 |
0.5541 USD |
210,191.7015 ZRX |
0.6372 USD |
0.5000 USD |
0.6436 USD |
0.5477 USD |
| 2024-04-11 |
0.6562 USD |
1,656.2985 ZRX |
0.6559 USD |
0.6483 USD |
0.6618 USD |
0.6483 USD |
| 2024-04-10 |
0.6519 USD |
16,889.1503 ZRX |
0.6700 USD |
0.6376 USD |
0.6701 USD |
0.6482 USD |
| 2024-04-09 |
0.7122 USD |
29,873.1389 ZRX |
0.7403 USD |
0.6778 USD |
0.7727 USD |
0.6782 USD |
| 2024-04-08 |
0.7206 USD |
54,626.2308 ZRX |
0.6928 USD |
0.6875 USD |
0.7571 USD |
0.7303 USD |
| 2024-04-07 |
0.6828 USD |
201,433.4422 ZRX |
0.6722 USD |
0.6722 USD |
0.7235 USD |
0.6903 USD |
| 2024-04-06 |
0.6587 USD |
109,086.2226 ZRX |
0.6552 USD |
0.6540 USD |
0.6717 USD |
0.6689 USD |
| 2024-04-05 |
0.6573 USD |
34,230.8132 ZRX |
0.6605 USD |
0.6449 USD |
0.6759 USD |
0.6543 USD |
| 2024-04-04 |
0.6708 USD |
66,096.6242 ZRX |
0.6488 USD |
0.6374 USD |
0.6838 USD |
0.6732 USD |
| 2024-04-03 |
0.6632 USD |
33,563.8801 ZRX |
0.6310 USD |
0.6198 USD |
0.6735 USD |
0.6492 USD |
| 2024-04-02 |
0.6752 USD |
88,139.0530 ZRX |
0.7291 USD |
0.6487 USD |
0.7302 USD |
0.6589 USD |
| 2024-04-01 |
0.7305 USD |
118,213.4260 ZRX |
0.7464 USD |
0.6900 USD |
0.7639 USD |
0.7117 USD |
| 2024-03-31 |
0.7523 USD |
158,856.9409 ZRX |
0.7672 USD |
0.7361 USD |
0.7869 USD |
0.7561 USD |
| 2024-03-30 |
0.8141 USD |
440,279.0095 ZRX |
0.8567 USD |
0.7335 USD |
0.8627 USD |
0.7617 USD |
| 2024-03-29 |
0.9036 USD |
494,506.0228 ZRX |
1.0472 USD |
0.8552 USD |
1.0701 USD |
0.8594 USD |
| 2024-03-28 |
1.0836 USD |
186,500.5287 ZRX |
1.0626 USD |
1.0325 USD |
1.1092 USD |
1.0511 USD |
| 2024-03-27 |
1.0891 USD |
302,206.4752 ZRX |
1.0396 USD |
1.0338 USD |
1.1487 USD |
1.0672 USD |
| 2024-03-26 |
1.0517 USD |
287,992.2379 ZRX |
1.0070 USD |
1.0006 USD |
1.0875 USD |
1.0388 USD |
| 2024-03-25 |
0.9977 USD |
322,863.2134 ZRX |
0.9100 USD |
0.9096 USD |
1.0489 USD |
0.9969 USD |
| 2024-03-24 |
0.8809 USD |
117,344.9526 ZRX |
0.8594 USD |
0.8420 USD |
0.9134 USD |
0.9018 USD |
| 2024-03-23 |
0.8647 USD |
106,763.0041 ZRX |
0.8748 USD |
0.8568 USD |
0.8749 USD |
0.8600 USD |
| 2024-03-22 |
0.9238 USD |
251,674.8756 ZRX |
0.8808 USD |
0.8487 USD |
0.9767 USD |
0.8743 USD |
| 2024-03-21 |
1.0357 USD |
1,452,987.3450 ZRX |
1.1801 USD |
0.8547 USD |
1.3000 USD |
0.8634 USD |
| 2024-03-20 |
1.1888 USD |
85,273.3742 ZRX |
1.1380 USD |
1.1293 USD |
1.2860 USD |
1.1984 USD |
| 2024-03-19 |
1.1411 USD |
139,076.7983 ZRX |
1.1722 USD |
1.0915 USD |
1.2413 USD |
1.1396 USD |
| 2024-03-18 |
1.2071 USD |
159,530.3402 ZRX |
1.2750 USD |
1.1411 USD |
1.3214 USD |
1.1882 USD |