Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4188 USD |
5,243.6067 ZRX |
0.4306 USD |
0.4119 USD |
0.4306 USD |
0.4125 USD |
| 2025-01-26 |
0.4588 USD |
46,127.2520 ZRX |
0.4358 USD |
0.4358 USD |
0.4645 USD |
0.4556 USD |
| 2025-01-25 |
0.4343 USD |
35,818.9545 ZRX |
0.4299 USD |
0.4239 USD |
0.4379 USD |
0.4355 USD |
| 2025-01-24 |
0.4391 USD |
91,352.9096 ZRX |
0.4436 USD |
0.4267 USD |
0.4517 USD |
0.4362 USD |
| 2025-01-23 |
0.4328 USD |
62,221.7030 ZRX |
0.4404 USD |
0.4221 USD |
0.4461 USD |
0.4306 USD |
| 2025-01-22 |
0.4521 USD |
39,346.6536 ZRX |
0.4737 USD |
0.4465 USD |
0.4758 USD |
0.4484 USD |
| 2025-01-21 |
0.4628 USD |
72,917.3414 ZRX |
0.4647 USD |
0.4479 USD |
0.4866 USD |
0.4827 USD |
| 2025-01-20 |
0.4478 USD |
247,400.3378 ZRX |
0.4433 USD |
0.4355 USD |
0.4985 USD |
0.4671 USD |
| 2025-01-19 |
0.4866 USD |
57,687.0207 ZRX |
0.5032 USD |
0.4561 USD |
0.5198 USD |
0.4997 USD |
| 2025-01-18 |
0.5221 USD |
12,457.6657 ZRX |
0.5499 USD |
0.4992 USD |
0.5516 USD |
0.5010 USD |
| 2025-01-17 |
0.5443 USD |
52,128.4955 ZRX |
0.5108 USD |
0.5108 USD |
0.5430 USD |
0.5430 USD |
| 2025-01-16 |
0.5103 USD |
20,778.7132 ZRX |
0.5185 USD |
0.5013 USD |
0.5199 USD |
0.5136 USD |
| 2025-01-15 |
0.4860 USD |
15,456.9987 ZRX |
0.4932 USD |
0.4766 USD |
0.5101 USD |
0.5101 USD |
| 2025-01-14 |
0.4841 USD |
36,262.1241 ZRX |
0.4646 USD |
0.4645 USD |
0.4912 USD |
0.4881 USD |
| 2025-01-13 |
0.4436 USD |
91,830.9081 ZRX |
0.4866 USD |
0.4310 USD |
0.5023 USD |
0.4462 USD |
| 2025-01-12 |
0.5062 USD |
6,891.7100 ZRX |
0.5009 USD |
0.4871 USD |
0.5126 USD |
0.4926 USD |
| 2025-01-11 |
0.4990 USD |
78,378.2603 ZRX |
0.5038 USD |
0.4932 USD |
0.5214 USD |
0.4932 USD |
| 2025-01-10 |
0.5054 USD |
77,037.2559 ZRX |
0.5022 USD |
0.4830 USD |
0.5151 USD |
0.5129 USD |
| 2025-01-09 |
0.5058 USD |
190,223.7025 ZRX |
0.4968 USD |
0.4762 USD |
0.5164 USD |
0.4968 USD |
| 2025-01-08 |
0.4768 USD |
55,659.7988 ZRX |
0.4828 USD |
0.4582 USD |
0.4862 USD |
0.4827 USD |
| 2025-01-07 |
0.5080 USD |
51,676.3079 ZRX |
0.5359 USD |
0.4850 USD |
0.5401 USD |
0.4880 USD |
| 2025-01-06 |
0.5356 USD |
10,099.0924 ZRX |
0.5344 USD |
0.5308 USD |
0.5541 USD |
0.5541 USD |
| 2025-01-05 |
0.5336 USD |
67,695.1952 ZRX |
0.5272 USD |
0.5241 USD |
0.5416 USD |
0.5356 USD |
| 2025-01-04 |
0.5414 USD |
61,517.3753 ZRX |
0.5217 USD |
0.5164 USD |
0.5571 USD |
0.5380 USD |
| 2025-01-03 |
0.5071 USD |
29,874.3790 ZRX |
0.4901 USD |
0.4823 USD |
0.5314 USD |
0.5186 USD |
| 2025-01-02 |
0.4912 USD |
82,604.3960 ZRX |
0.4792 USD |
0.4787 USD |
0.5033 USD |
0.5000 USD |
| 2025-01-01 |
0.4763 USD |
38,791.0481 ZRX |
0.4626 USD |
0.4422 USD |
0.4782 USD |
0.4735 USD |
| 2024-12-31 |
0.4643 USD |
54,724.2207 ZRX |
0.4621 USD |
0.4490 USD |
0.4757 USD |
0.4611 USD |
| 2024-12-30 |
0.4688 USD |
30,503.1959 ZRX |
0.4671 USD |
0.4465 USD |
0.4820 USD |
0.4751 USD |
| 2024-12-29 |
0.4801 USD |
15,201.1834 ZRX |
0.4930 USD |
0.4716 USD |
0.4967 USD |
0.4726 USD |
| 2024-12-28 |
0.4903 USD |
89,011.4162 ZRX |
0.4741 USD |
0.4741 USD |
0.5004 USD |
0.4972 USD |
| 2024-12-27 |
0.4788 USD |
7,152.1250 ZRX |
0.4573 USD |
0.4573 USD |
0.4896 USD |
0.4844 USD |
| 2024-12-26 |
0.4647 USD |
46,507.9785 ZRX |
0.5058 USD |
0.4580 USD |
0.5110 USD |
0.4639 USD |
| 2024-12-25 |
0.5272 USD |
373,696.4278 ZRX |
0.5120 USD |
0.5034 USD |
0.5469 USD |
0.5113 USD |
| 2024-12-24 |
0.5001 USD |
165,822.7717 ZRX |
0.4774 USD |
0.4671 USD |
0.5252 USD |
0.5101 USD |
| 2024-12-23 |
0.4645 USD |
41,736.4528 ZRX |
0.4415 USD |
0.4415 USD |
0.4664 USD |
0.4628 USD |
| 2024-12-22 |
0.4600 USD |
50,600.1714 ZRX |
0.4463 USD |
0.4385 USD |
0.4743 USD |
0.4573 USD |
| 2024-12-21 |
0.4699 USD |
194,321.3168 ZRX |
0.4740 USD |
0.4461 USD |
0.5092 USD |
0.4461 USD |
| 2024-12-20 |
0.4369 USD |
332,724.5718 ZRX |
0.4567 USD |
0.4060 USD |
0.4776 USD |
0.4755 USD |
| 2024-12-19 |
0.4839 USD |
282,841.3856 ZRX |
0.4944 USD |
0.4418 USD |
0.5131 USD |
0.4613 USD |
| 2024-12-18 |
0.5085 USD |
535,323.0057 ZRX |
0.5585 USD |
0.4908 USD |
0.5590 USD |
0.5097 USD |
| 2024-12-17 |
0.5762 USD |
193,729.7733 ZRX |
0.5854 USD |
0.5518 USD |
0.5987 USD |
0.5540 USD |
| 2024-12-16 |
0.6070 USD |
144,557.5901 ZRX |
0.6290 USD |
0.5840 USD |
0.6355 USD |
0.6016 USD |
| 2024-12-15 |
0.6068 USD |
93,337.1204 ZRX |
0.6043 USD |
0.5884 USD |
0.6267 USD |
0.5976 USD |
| 2024-12-14 |
0.6131 USD |
193,370.8212 ZRX |
0.6443 USD |
0.5980 USD |
0.6605 USD |
0.5980 USD |
| 2024-12-13 |
0.6508 USD |
104,149.9403 ZRX |
0.6396 USD |
0.6181 USD |
0.6741 USD |
0.6508 USD |
| 2024-12-12 |
0.6518 USD |
466,394.6184 ZRX |
0.6247 USD |
0.6171 USD |
0.6745 USD |
0.6340 USD |
| 2024-12-11 |
0.5602 USD |
1,012,063.8581 ZRX |
0.5603 USD |
0.5301 USD |
0.6298 USD |
0.6147 USD |
| 2024-12-10 |
0.5662 USD |
341,058.8401 ZRX |
0.6055 USD |
0.5196 USD |
0.6131 USD |
0.5343 USD |
| 2024-12-09 |
0.7053 USD |
326,967.9672 ZRX |
0.7423 USD |
0.6807 USD |
0.7537 USD |
0.7014 USD |