Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.3495 USD |
118,613.6184 ZRX |
1.3481 USD |
1.2895 USD |
1.4362 USD |
1.3067 USD |
| 2024-03-16 |
1.3028 USD |
300,092.7636 ZRX |
1.3311 USD |
1.0689 USD |
1.3944 USD |
1.3297 USD |
| 2024-03-15 |
1.2725 USD |
149,732.9195 ZRX |
1.3426 USD |
1.1859 USD |
1.3918 USD |
1.3352 USD |
| 2024-03-14 |
1.2962 USD |
453,805.6736 ZRX |
1.1005 USD |
1.0043 USD |
1.4410 USD |
1.3583 USD |
| 2024-03-13 |
0.9437 USD |
80,497.2960 ZRX |
0.9311 USD |
0.9180 USD |
1.0300 USD |
1.0300 USD |
| 2024-03-12 |
0.9746 USD |
229,151.6265 ZRX |
0.8208 USD |
0.8138 USD |
1.0788 USD |
0.9503 USD |
| 2024-03-11 |
0.9138 USD |
530,739.1613 ZRX |
0.7798 USD |
0.7365 USD |
1.0746 USD |
0.8303 USD |
| 2024-03-10 |
0.7675 USD |
733,526.8251 ZRX |
0.5748 USD |
0.5747 USD |
0.8187 USD |
0.8075 USD |
| 2024-03-09 |
0.5736 USD |
123,634.3130 ZRX |
0.5578 USD |
0.5422 USD |
0.6038 USD |
0.5956 USD |
| 2024-03-08 |
0.5430 USD |
128,015.6244 ZRX |
0.5192 USD |
0.4986 USD |
0.5800 USD |
0.5584 USD |
| 2024-03-07 |
0.5237 USD |
177,885.3283 ZRX |
0.5201 USD |
0.5000 USD |
0.5700 USD |
0.5155 USD |
| 2024-03-06 |
0.4898 USD |
187,737.5077 ZRX |
0.4073 USD |
0.4007 USD |
0.5306 USD |
0.5293 USD |
| 2024-03-05 |
0.4118 USD |
56,970.1416 ZRX |
0.4372 USD |
0.3324 USD |
0.4650 USD |
0.3923 USD |
| 2024-03-04 |
0.4370 USD |
117,244.2521 ZRX |
0.4288 USD |
0.4220 USD |
0.4519 USD |
0.4444 USD |
| 2024-03-03 |
0.4043 USD |
22,878.0926 ZRX |
0.4251 USD |
0.3862 USD |
0.4251 USD |
0.4194 USD |
| 2024-03-02 |
0.4197 USD |
45,256.2699 ZRX |
0.4100 USD |
0.4100 USD |
0.4360 USD |
0.4284 USD |
| 2024-03-01 |
0.3972 USD |
12,284.9275 ZRX |
0.3917 USD |
0.3915 USD |
0.4080 USD |
0.4080 USD |
| 2024-02-29 |
0.3817 USD |
46,768.3964 ZRX |
0.3693 USD |
0.3646 USD |
0.3915 USD |
0.3700 USD |
| 2024-02-28 |
0.3658 USD |
151,653.4674 ZRX |
0.3808 USD |
0.3400 USD |
0.3946 USD |
0.3672 USD |