Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.3072 USD |
34,006.6018 ZRX |
0.3079 USD |
0.2865 USD |
0.3282 USD |
0.3226 USD |
| 2024-01-07 |
0.3203 USD |
2,856.0616 ZRX |
0.3307 USD |
0.3079 USD |
0.3307 USD |
0.3079 USD |
| 2024-01-06 |
0.3197 USD |
3,627.8652 ZRX |
0.3211 USD |
0.3100 USD |
0.3300 USD |
0.3300 USD |
| 2024-01-05 |
0.3454 USD |
9,957.2073 ZRX |
0.3550 USD |
0.3182 USD |
0.3550 USD |
0.3317 USD |
| 2024-01-04 |
0.3509 USD |
42,100.5196 ZRX |
0.3317 USD |
0.3241 USD |
0.3900 USD |
0.3539 USD |
| 2024-01-03 |
0.3601 USD |
335,544.9559 ZRX |
0.3728 USD |
0.2909 USD |
0.5000 USD |
0.3776 USD |
| 2024-01-02 |
0.3768 USD |
4,077.1457 ZRX |
0.3799 USD |
0.3691 USD |
0.3841 USD |
0.3710 USD |
| 2024-01-01 |
0.3650 USD |
17,402.1448 ZRX |
0.3727 USD |
0.3618 USD |
0.3769 USD |
0.3700 USD |
| 2023-12-31 |
0.3821 USD |
29,063.3266 ZRX |
0.3689 USD |
0.3650 USD |
0.3999 USD |
0.3650 USD |
| 2023-12-30 |
0.3667 USD |
6,080.1281 ZRX |
0.3664 USD |
0.3550 USD |
0.3768 USD |
0.3660 USD |
| 2023-12-29 |
0.3707 USD |
4,984.9219 ZRX |
0.3612 USD |
0.3571 USD |
0.3798 USD |
0.3571 USD |
| 2023-12-28 |
0.3736 USD |
25,543.6877 ZRX |
0.3673 USD |
0.3650 USD |
0.3950 USD |
0.3670 USD |
| 2023-12-27 |
0.3515 USD |
4,486.9245 ZRX |
0.3440 USD |
0.3435 USD |
0.3600 USD |
0.3600 USD |
| 2023-12-26 |
0.3547 USD |
28,218.2841 ZRX |
0.3632 USD |
0.3368 USD |
0.3749 USD |
0.3580 USD |
| 2023-12-25 |
0.3699 USD |
12,407.7048 ZRX |
0.3632 USD |
0.3632 USD |
0.3799 USD |
0.3676 USD |
| 2023-12-24 |
0.3673 USD |
11,479.9982 ZRX |
0.3600 USD |
0.3520 USD |
0.3784 USD |
0.3569 USD |
| 2023-12-23 |
0.3635 USD |
7,778.6027 ZRX |
0.3674 USD |
0.3573 USD |
0.3674 USD |
0.3639 USD |
| 2023-12-22 |
0.3656 USD |
9,347.2967 ZRX |
0.3707 USD |
0.3637 USD |
0.3727 USD |
0.3656 USD |
| 2023-12-21 |
0.3793 USD |
25,662.6505 ZRX |
0.3777 USD |
0.3734 USD |
0.3802 USD |
0.3734 USD |
| 2023-12-20 |
0.3775 USD |
7,822.8815 ZRX |
0.3697 USD |
0.3697 USD |
0.3839 USD |
0.3777 USD |
| 2023-12-19 |
0.3712 USD |
10,161.0510 ZRX |
0.3711 USD |
0.3650 USD |
0.3804 USD |
0.3654 USD |
| 2023-12-18 |
0.3586 USD |
25,174.6869 ZRX |
0.3696 USD |
0.3429 USD |
0.3706 USD |
0.3649 USD |
| 2023-12-17 |
0.3810 USD |
31,348.7840 ZRX |
0.3844 USD |
0.3729 USD |
0.3844 USD |
0.3729 USD |
| 2023-12-16 |
0.3808 USD |
3,951.1998 ZRX |
0.3700 USD |
0.3700 USD |
0.3911 USD |
0.3911 USD |
| 2023-12-15 |
0.3834 USD |
11,314.2970 ZRX |
0.3850 USD |
0.3800 USD |
0.3875 USD |
0.3856 USD |
| 2023-12-14 |
0.3828 USD |
15,971.0291 ZRX |
0.3793 USD |
0.3700 USD |
0.3910 USD |
0.3910 USD |
| 2023-12-13 |
0.3706 USD |
15,438.2035 ZRX |
0.3640 USD |
0.3600 USD |
0.3850 USD |
0.3829 USD |
| 2023-12-12 |
0.3724 USD |
19,716.0901 ZRX |
0.3798 USD |
0.3672 USD |
0.3807 USD |
0.3678 USD |
| 2023-12-11 |
0.3872 USD |
64,589.0080 ZRX |
0.4100 USD |
0.3571 USD |
0.4113 USD |
0.3786 USD |
| 2023-12-10 |
0.4213 USD |
4,531.0246 ZRX |
0.4400 USD |
0.4172 USD |
0.4462 USD |
0.4221 USD |
| 2023-12-09 |
0.4359 USD |
124,540.2173 ZRX |
0.4331 USD |
0.4275 USD |
0.4477 USD |
0.4275 USD |
| 2023-12-08 |
0.4200 USD |
51,384.0841 ZRX |
0.4124 USD |
0.4060 USD |
0.4299 USD |
0.4299 USD |
| 2023-12-07 |
0.4030 USD |
31,484.4921 ZRX |
0.4138 USD |
0.3900 USD |
0.4138 USD |
0.4128 USD |
| 2023-12-06 |
0.4096 USD |
25,021.5055 ZRX |
0.4217 USD |
0.4000 USD |
0.4217 USD |
0.4012 USD |
| 2023-12-05 |
0.4183 USD |
19,066.8827 ZRX |
0.4281 USD |
0.4091 USD |
0.4305 USD |
0.4145 USD |
| 2023-12-04 |
0.4021 USD |
20,386.0898 ZRX |
0.4009 USD |
0.3842 USD |
0.4158 USD |
0.4111 USD |
| 2023-12-03 |
0.4090 USD |
103,787.2109 ZRX |
0.4127 USD |
0.3889 USD |
0.4127 USD |
0.4077 USD |
| 2023-12-02 |
0.4015 USD |
20,648.9620 ZRX |
0.4042 USD |
0.3929 USD |
0.4134 USD |
0.4128 USD |
| 2023-12-01 |
0.4000 USD |
25,977.3473 ZRX |
0.4003 USD |
0.3872 USD |
0.4050 USD |
0.4004 USD |
| 2023-11-30 |
0.3845 USD |
4,232.9593 ZRX |
0.3911 USD |
0.3810 USD |
0.3911 USD |
0.3833 USD |
| 2023-11-29 |
0.3954 USD |
26,419.4712 ZRX |
0.3950 USD |
0.3864 USD |
0.4050 USD |
0.3969 USD |
| 2023-11-28 |
0.3927 USD |
30,365.6368 ZRX |
0.3909 USD |
0.3751 USD |
0.4045 USD |
0.3958 USD |
| 2023-11-27 |
0.3939 USD |
17,869.6757 ZRX |
0.4006 USD |
0.3829 USD |
0.4027 USD |
0.3901 USD |
| 2023-11-26 |
0.4155 USD |
346,538.0983 ZRX |
0.4286 USD |
0.4003 USD |
0.4286 USD |
0.4023 USD |
| 2023-11-25 |
0.4346 USD |
7,372.0029 ZRX |
0.4349 USD |
0.4260 USD |
0.4349 USD |
0.4274 USD |
| 2023-11-24 |
0.4297 USD |
17,724.0331 ZRX |
0.4195 USD |
0.4139 USD |
0.4320 USD |
0.4320 USD |
| 2023-11-23 |
0.4473 USD |
101,982.8415 ZRX |
0.4088 USD |
0.4088 USD |
0.4522 USD |
0.4218 USD |
| 2023-11-22 |
0.3942 USD |
207,671.0523 ZRX |
0.3752 USD |
0.3660 USD |
0.4150 USD |
0.4031 USD |
| 2023-11-21 |
0.3878 USD |
26,534.9868 ZRX |
0.4001 USD |
0.3700 USD |
0.4377 USD |
0.3795 USD |
| 2023-11-20 |
0.3940 USD |
31,559.2420 ZRX |
0.4015 USD |
0.3840 USD |
0.4031 USD |
0.3958 USD |