Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.7502 USD |
145,427.4351 ZRX |
0.7602 USD |
0.7333 USD |
0.7671 USD |
0.7618 USD |
| 2024-12-07 |
0.7841 USD |
373,893.6397 ZRX |
0.7482 USD |
0.7395 USD |
0.8440 USD |
0.7690 USD |
| 2024-12-06 |
0.8054 USD |
1,184,356.1240 ZRX |
0.6305 USD |
0.6305 USD |
0.9089 USD |
0.7501 USD |
| 2024-12-05 |
0.6602 USD |
457,993.1814 ZRX |
0.6590 USD |
0.6200 USD |
0.6865 USD |
0.6459 USD |
| 2024-12-04 |
0.6752 USD |
457,264.3462 ZRX |
0.6476 USD |
0.6419 USD |
0.7000 USD |
0.6577 USD |
| 2024-12-03 |
0.6459 USD |
800,450.9462 ZRX |
0.6226 USD |
0.5840 USD |
0.6800 USD |
0.6126 USD |
| 2024-12-02 |
0.5557 USD |
173,882.3087 ZRX |
0.5957 USD |
0.5348 USD |
0.5958 USD |
0.5646 USD |
| 2024-12-01 |
0.5971 USD |
308,898.7762 ZRX |
0.5820 USD |
0.5673 USD |
0.6150 USD |
0.5962 USD |
| 2024-11-30 |
0.5815 USD |
144,998.2712 ZRX |
0.5686 USD |
0.5538 USD |
0.5964 USD |
0.5920 USD |
| 2024-11-29 |
0.5532 USD |
127,228.1830 ZRX |
0.5494 USD |
0.5342 USD |
0.5796 USD |
0.5796 USD |
| 2024-11-28 |
0.5512 USD |
205,023.3497 ZRX |
0.5599 USD |
0.5379 USD |
0.5599 USD |
0.5523 USD |
| 2024-11-27 |
0.5594 USD |
310,545.9020 ZRX |
0.6050 USD |
0.5289 USD |
0.6250 USD |
0.5591 USD |
| 2024-11-26 |
0.5188 USD |
749,343.8410 ZRX |
0.4732 USD |
0.4732 USD |
0.5490 USD |
0.5337 USD |
| 2024-11-25 |
0.4982 USD |
102,455.3973 ZRX |
0.5040 USD |
0.4639 USD |
0.5115 USD |
0.4688 USD |
| 2024-11-24 |
0.4823 USD |
240,412.3683 ZRX |
0.4602 USD |
0.4550 USD |
0.5333 USD |
0.4603 USD |
| 2024-11-23 |
0.4574 USD |
816,489.0198 ZRX |
0.4485 USD |
0.4405 USD |
0.4816 USD |
0.4497 USD |
| 2024-11-22 |
0.4413 USD |
238,387.5982 ZRX |
0.4269 USD |
0.4214 USD |
0.4553 USD |
0.4434 USD |
| 2024-11-21 |
0.4214 USD |
148,509.7535 ZRX |
0.4147 USD |
0.4045 USD |
0.4352 USD |
0.4312 USD |
| 2024-11-20 |
0.4227 USD |
106,422.6548 ZRX |
0.4260 USD |
0.4094 USD |
0.4354 USD |
0.4218 USD |
| 2024-11-19 |
0.4355 USD |
386,102.7462 ZRX |
0.4733 USD |
0.4221 USD |
0.4733 USD |
0.4295 USD |
| 2024-11-18 |
0.4565 USD |
1,075,787.0026 ZRX |
0.3673 USD |
0.3660 USD |
0.5356 USD |
0.4548 USD |
| 2024-11-17 |
0.3779 USD |
188,990.4622 ZRX |
0.4012 USD |
0.3600 USD |
0.4012 USD |
0.3622 USD |
| 2024-11-16 |
0.3882 USD |
602,862.1544 ZRX |
0.3582 USD |
0.3582 USD |
0.4101 USD |
0.4024 USD |
| 2024-11-15 |
0.3526 USD |
41,095.2832 ZRX |
0.3447 USD |
0.3327 USD |
0.3593 USD |
0.3497 USD |
| 2024-11-14 |
0.3590 USD |
65,682.7984 ZRX |
0.3604 USD |
0.3408 USD |
0.3680 USD |
0.3496 USD |
| 2024-11-13 |
0.3681 USD |
293,225.4987 ZRX |
0.3781 USD |
0.3475 USD |
0.3973 USD |
0.3747 USD |
| 2024-11-12 |
0.3715 USD |
333,435.9621 ZRX |
0.3787 USD |
0.3537 USD |
0.4000 USD |
0.3735 USD |
| 2024-11-11 |
0.3796 USD |
217,331.5584 ZRX |
0.3623 USD |
0.3552 USD |
0.3830 USD |
0.3830 USD |
| 2024-11-10 |
0.3556 USD |
146,342.0805 ZRX |
0.3440 USD |
0.3402 USD |
0.3750 USD |
0.3740 USD |
| 2024-11-09 |
0.3338 USD |
102,271.5562 ZRX |
0.3337 USD |
0.3281 USD |
0.3382 USD |
0.3373 USD |
| 2024-11-08 |
0.3311 USD |
36,877.9651 ZRX |
0.3329 USD |
0.3203 USD |
0.3367 USD |
0.3278 USD |
| 2024-11-07 |
0.3248 USD |
136,176.5373 ZRX |
0.3254 USD |
0.3179 USD |
0.3330 USD |
0.3267 USD |
| 2024-11-06 |
0.3164 USD |
155,545.5083 ZRX |
0.2940 USD |
0.2932 USD |
0.3230 USD |
0.3218 USD |