Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.2097 USD |
26,001.5000 ZRX |
0.2203 USD |
0.2058 USD |
0.2203 USD |
0.2066 USD |
| 2023-10-18 |
0.2550 USD |
212,252.5294 ZRX |
0.2454 USD |
0.2247 USD |
0.3000 USD |
0.2247 USD |
| 2023-10-17 |
0.2566 USD |
82,270.0698 ZRX |
0.2437 USD |
0.2437 USD |
0.2689 USD |
0.2547 USD |
| 2023-10-16 |
0.2483 USD |
91,022.3890 ZRX |
0.2174 USD |
0.2174 USD |
0.2545 USD |
0.2393 USD |
| 2023-10-15 |
0.2323 USD |
66,198.6860 ZRX |
0.2199 USD |
0.2169 USD |
0.2413 USD |
0.2186 USD |
| 2023-10-14 |
0.2097 USD |
45,211.9460 ZRX |
0.1994 USD |
0.1994 USD |
0.2131 USD |
0.2097 USD |
| 2023-10-13 |
0.1951 USD |
9,013.4077 ZRX |
0.1876 USD |
0.1876 USD |
0.2031 USD |
0.2023 USD |
| 2023-10-12 |
0.1870 USD |
4,577.8528 ZRX |
0.1933 USD |
0.1847 USD |
0.1933 USD |
0.1847 USD |
| 2023-10-11 |
0.1968 USD |
1,820.9083 ZRX |
0.1964 USD |
0.1909 USD |
0.2016 USD |
0.1909 USD |
| 2023-10-10 |
0.1885 USD |
37,177.6079 ZRX |
0.1953 USD |
0.1880 USD |
0.1966 USD |
0.1884 USD |
| 2023-10-09 |
0.2024 USD |
133,397.0388 ZRX |
0.2120 USD |
0.1927 USD |
0.2168 USD |
0.1954 USD |
| 2023-10-08 |
0.2116 USD |
286,326.4491 ZRX |
0.1907 USD |
0.1891 USD |
0.2553 USD |
0.2153 USD |
| 2023-10-07 |
0.1844 USD |
885.0454 ZRX |
0.1847 USD |
0.1843 USD |
0.1847 USD |
0.1843 USD |
| 2023-10-06 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1820 USD |
| 2023-10-05 |
0.1829 USD |
1,910.1012 ZRX |
0.1828 USD |
0.1817 USD |
0.1834 USD |
0.1820 USD |
| 2023-10-04 |
0.1821 USD |
43,532.9164 ZRX |
0.1833 USD |
0.1791 USD |
0.1835 USD |
0.1821 USD |
| 2023-10-03 |
0.1866 USD |
11,259.7464 ZRX |
0.1865 USD |
0.1865 USD |
0.1874 USD |
0.1874 USD |
| 2023-10-02 |
0.1911 USD |
5,821.9919 ZRX |
0.1954 USD |
0.1887 USD |
0.1954 USD |
0.1887 USD |
| 2023-10-01 |
0.1955 USD |
180.4004 ZRX |
0.1955 USD |
0.1955 USD |
0.1955 USD |
0.1955 USD |
| 2023-09-30 |
0.1909 USD |
12,389.0989 ZRX |
0.1945 USD |
0.1888 USD |
0.1945 USD |
0.1909 USD |
| 2023-09-29 |
0.1955 USD |
4,607.5402 ZRX |
0.1950 USD |
0.1950 USD |
0.1962 USD |
0.1962 USD |
| 2023-09-28 |
0.1905 USD |
10,240.5916 ZRX |
0.1895 USD |
0.1882 USD |
0.1954 USD |
0.1954 USD |
| 2023-09-27 |
0.1851 USD |
774.5828 ZRX |
0.1849 USD |
0.1849 USD |
0.1888 USD |
0.1888 USD |
| 2023-09-26 |
0.1812 USD |
20,000.0000 ZRX |
0.1812 USD |
0.1812 USD |
0.1812 USD |
0.1812 USD |
| 2023-09-25 |
0.1832 USD |
1,023.1498 ZRX |
0.1833 USD |
0.1827 USD |
0.1833 USD |
0.1827 USD |
| 2023-09-24 |
0.1861 USD |
3,020.1404 ZRX |
0.1882 USD |
0.1852 USD |
0.1882 USD |
0.1852 USD |
| 2023-09-23 |
0.1883 USD |
18,610.7692 ZRX |
0.1896 USD |
0.1882 USD |
0.1896 USD |
0.1887 USD |
| 2023-09-22 |
0.1847 USD |
5,241.3160 ZRX |
0.1847 USD |
0.1847 USD |
0.1848 USD |
0.1848 USD |
| 2023-09-21 |
0.1850 USD |
11,237.7142 ZRX |
0.1856 USD |
0.1808 USD |
0.1915 USD |
0.1821 USD |
| 2023-09-20 |
0.1784 USD |
17,174.1060 ZRX |
0.1829 USD |
0.1782 USD |
0.1829 USD |
0.1808 USD |
| 2023-09-19 |
0.1811 USD |
9,962.4758 ZRX |
0.1791 USD |
0.1791 USD |
0.1839 USD |
0.1800 USD |
| 2023-09-18 |
0.1843 USD |
17,465.2466 ZRX |
0.1798 USD |
0.1780 USD |
0.1870 USD |
0.1811 USD |
| 2023-09-17 |
0.1834 USD |
8,442.7839 ZRX |
0.1836 USD |
0.1779 USD |
0.1895 USD |
0.1779 USD |
| 2023-09-16 |
0.1912 USD |
31,264.5129 ZRX |
0.1942 USD |
0.1854 USD |
0.1942 USD |
0.1854 USD |
| 2023-09-15 |
0.1867 USD |
1,021.1669 ZRX |
0.1840 USD |
0.1840 USD |
0.1891 USD |
0.1891 USD |
| 2023-09-14 |
0.1812 USD |
8,800.7404 ZRX |
0.1751 USD |
0.1751 USD |
0.1821 USD |
0.1821 USD |
| 2023-09-13 |
0.1723 USD |
784.4473 ZRX |
0.1710 USD |
0.1710 USD |
0.1729 USD |
0.1729 USD |
| 2023-09-12 |
0.1669 USD |
5,298.5949 ZRX |
0.1673 USD |
0.1643 USD |
0.1690 USD |
0.1649 USD |
| 2023-09-11 |
0.1621 USD |
1,369.8747 ZRX |
0.1676 USD |
0.1556 USD |
0.1676 USD |
0.1556 USD |
| 2023-09-10 |
0.1650 USD |
12,502.7587 ZRX |
0.1651 USD |
0.1650 USD |
0.1651 USD |
0.1650 USD |
| 2023-09-09 |
0.0000 USD |
0.0000 ZRX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1667 USD |
| 2023-09-08 |
0.1696 USD |
3,113.2766 ZRX |
0.1732 USD |
0.1667 USD |
0.1759 USD |
0.1667 USD |
| 2023-09-07 |
0.1718 USD |
4,215.0214 ZRX |
0.1742 USD |
0.1683 USD |
0.1742 USD |
0.1683 USD |
| 2023-09-06 |
0.1733 USD |
14,145.1344 ZRX |
0.1758 USD |
0.1717 USD |
0.1758 USD |
0.1747 USD |
| 2023-09-05 |
0.1757 USD |
4,497.9106 ZRX |
0.1707 USD |
0.1707 USD |
0.1786 USD |
0.1745 USD |
| 2023-09-04 |
0.1674 USD |
3,172.2449 ZRX |
0.1646 USD |
0.1646 USD |
0.1690 USD |
0.1677 USD |
| 2023-09-03 |
0.1692 USD |
1,621.9768 ZRX |
0.1647 USD |
0.1639 USD |
0.1704 USD |
0.1639 USD |
| 2023-09-02 |
0.1624 USD |
156.5190 ZRX |
0.1619 USD |
0.1619 USD |
0.1628 USD |
0.1628 USD |
| 2023-09-01 |
0.1645 USD |
4,777.9495 ZRX |
0.1658 USD |
0.1611 USD |
0.1658 USD |
0.1611 USD |
| 2023-08-31 |
0.1699 USD |
947.2732 ZRX |
0.1724 USD |
0.1647 USD |
0.1746 USD |
0.1647 USD |