Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.4074 USD |
66,425.7866 ZRX |
0.3991 USD |
0.3865 USD |
0.4458 USD |
0.3950 USD |
| 2023-11-18 |
0.3905 USD |
39,698.5906 ZRX |
0.4220 USD |
0.3752 USD |
0.4220 USD |
0.4010 USD |
| 2023-11-17 |
0.4429 USD |
12,916.4240 ZRX |
0.4737 USD |
0.4103 USD |
0.4737 USD |
0.4242 USD |
| 2023-11-16 |
0.5185 USD |
72,709.1633 ZRX |
0.5187 USD |
0.4585 USD |
0.6200 USD |
0.4585 USD |
| 2023-11-15 |
0.5262 USD |
48,114.4185 ZRX |
0.5124 USD |
0.5021 USD |
0.5473 USD |
0.5258 USD |
| 2023-11-14 |
0.5025 USD |
17,599.2159 ZRX |
0.4999 USD |
0.4817 USD |
0.5305 USD |
0.5185 USD |
| 2023-11-13 |
0.5593 USD |
74,426.0183 ZRX |
0.4893 USD |
0.4893 USD |
0.6132 USD |
0.5223 USD |
| 2023-11-12 |
0.5199 USD |
297,608.4428 ZRX |
0.4576 USD |
0.4427 USD |
0.5716 USD |
0.4957 USD |
| 2023-11-11 |
0.3966 USD |
371,257.3042 ZRX |
0.2880 USD |
0.2880 USD |
0.4738 USD |
0.4458 USD |
| 2023-11-10 |
0.2834 USD |
12,005.4573 ZRX |
0.2815 USD |
0.2756 USD |
0.2897 USD |
0.2861 USD |
| 2023-11-09 |
0.2816 USD |
24,271.7016 ZRX |
0.2920 USD |
0.2300 USD |
0.2930 USD |
0.2801 USD |
| 2023-11-08 |
0.2859 USD |
42,435.4047 ZRX |
0.2758 USD |
0.2754 USD |
0.2933 USD |
0.2921 USD |
| 2023-11-07 |
0.2714 USD |
8,654.7751 ZRX |
0.2656 USD |
0.2639 USD |
0.2776 USD |
0.2776 USD |
| 2023-11-06 |
0.2640 USD |
13,371.4601 ZRX |
0.2652 USD |
0.2609 USD |
0.2719 USD |
0.2719 USD |
| 2023-11-05 |
0.2717 USD |
48,675.0885 ZRX |
0.2725 USD |
0.2673 USD |
0.2733 USD |
0.2673 USD |
| 2023-11-04 |
0.2673 USD |
3,631.0000 ZRX |
0.2648 USD |
0.2648 USD |
0.2704 USD |
0.2704 USD |
| 2023-11-03 |
0.2579 USD |
2,451.5767 ZRX |
0.2551 USD |
0.2546 USD |
0.2600 USD |
0.2600 USD |
| 2023-11-02 |
0.2618 USD |
19,518.0255 ZRX |
0.2663 USD |
0.2447 USD |
0.2720 USD |
0.2571 USD |
| 2023-11-01 |
0.2705 USD |
27,243.4016 ZRX |
0.2748 USD |
0.2622 USD |
0.2834 USD |
0.2727 USD |
| 2023-10-31 |
0.2994 USD |
89,638.9915 ZRX |
0.2729 USD |
0.2710 USD |
0.3155 USD |
0.2842 USD |
| 2023-10-30 |
0.2666 USD |
50,597.9381 ZRX |
0.2627 USD |
0.2586 USD |
0.2784 USD |
0.2636 USD |
| 2023-10-29 |
0.2591 USD |
24,333.3641 ZRX |
0.2364 USD |
0.2364 USD |
0.2665 USD |
0.2630 USD |
| 2023-10-28 |
0.2393 USD |
7,878.4898 ZRX |
0.2364 USD |
0.2364 USD |
0.2406 USD |
0.2394 USD |
| 2023-10-27 |
0.2319 USD |
7,846.6251 ZRX |
0.2351 USD |
0.2250 USD |
0.2358 USD |
0.2323 USD |
| 2023-10-26 |
0.2343 USD |
18,130.0264 ZRX |
0.2467 USD |
0.2275 USD |
0.2467 USD |
0.2369 USD |
| 2023-10-25 |
0.2458 USD |
16,929.2294 ZRX |
0.2404 USD |
0.2380 USD |
0.2507 USD |
0.2507 USD |
| 2023-10-24 |
0.2359 USD |
69,781.8687 ZRX |
0.2301 USD |
0.2275 USD |
0.2500 USD |
0.2365 USD |
| 2023-10-23 |
0.2189 USD |
74,736.9316 ZRX |
0.2189 USD |
0.2151 USD |
0.2300 USD |
0.2300 USD |
| 2023-10-22 |
0.2189 USD |
34,801.3520 ZRX |
0.2253 USD |
0.2162 USD |
0.2253 USD |
0.2178 USD |
| 2023-10-21 |
0.2268 USD |
21,719.5071 ZRX |
0.2200 USD |
0.2200 USD |
0.2347 USD |
0.2266 USD |
| 2023-10-20 |
0.2109 USD |
40,430.2703 ZRX |
0.2059 USD |
0.2058 USD |
0.2178 USD |
0.2147 USD |