Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |