Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5050 USD |
90,217.9915 ZRX |
0.4602 USD |
0.4594 USD |
0.5333 USD |
0.4941 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 |
| 2024-11-05 |
0.2878 USD |
266,427.2446 ZRX |
0.2811 USD |
0.2784 USD |
0.2963 USD |
0.2941 USD |
| 2024-11-04 |
0.2860 USD |
91,790.9001 ZRX |
0.2903 USD |
0.2813 USD |
0.2938 USD |
0.2842 USD |
| 2024-11-03 |
0.2942 USD |
16,386.8303 ZRX |
0.3027 USD |
0.2820 USD |
0.3027 USD |
0.2932 USD |
| 2024-11-02 |
0.3056 USD |
155,370.8066 ZRX |
0.3132 USD |
0.3000 USD |
0.3147 USD |
0.3016 USD |
| 2024-11-01 |
0.3083 USD |
76,211.4788 ZRX |
0.3177 USD |
0.3067 USD |
0.3243 USD |
0.3081 USD |
| 2024-10-31 |
0.3179 USD |
108,789.7271 ZRX |
0.3405 USD |
0.3163 USD |
0.3405 USD |
0.3163 USD |
| 2024-10-30 |
0.3331 USD |
129,642.3483 ZRX |
0.3371 USD |
0.3276 USD |
0.3371 USD |
0.3326 USD |
| 2024-10-29 |
0.3254 USD |
22,962.7396 ZRX |
0.3204 USD |
0.3200 USD |
0.3388 USD |
0.3363 USD |
| 2024-10-28 |
0.3134 USD |
113,024.8850 ZRX |
0.3226 USD |
0.3067 USD |
0.3226 USD |
0.3207 USD |
| 2024-10-27 |
0.3261 USD |
72,043.6028 ZRX |
0.3157 USD |
0.3135 USD |
0.3306 USD |
0.3199 USD |
| 2024-10-26 |
0.3187 USD |
432,514.8072 ZRX |
0.3153 USD |
0.3125 USD |
0.3230 USD |
0.3172 USD |
| 2024-10-25 |
0.3487 USD |
326,881.5837 ZRX |
0.3433 USD |
0.3346 USD |
0.3610 USD |
0.3406 USD |
| 2024-10-24 |
0.3515 USD |
49,654.7617 ZRX |
0.3380 USD |
0.3305 USD |
0.3549 USD |
0.3411 USD |
| 2024-10-23 |
0.3412 USD |
32,975.7557 ZRX |
0.3539 USD |
0.3311 USD |
0.3539 USD |
0.3368 USD |
| 2024-10-22 |
0.3494 USD |
37,223.0551 ZRX |
0.3572 USD |
0.3420 USD |
0.3574 USD |
0.3492 USD |
| 2024-10-21 |
0.3687 USD |
712,607.0360 ZRX |
0.3538 USD |
0.3509 USD |
0.3888 USD |
0.3565 USD |
| 2024-10-20 |
0.3429 USD |
31,335.8995 ZRX |
0.3358 USD |
0.3308 USD |
0.3542 USD |
0.3542 USD |
| 2024-10-19 |
0.3349 USD |
46,807.1631 ZRX |
0.3351 USD |
0.3323 USD |
0.3413 USD |
0.3348 USD |
| 2024-10-18 |
0.3334 USD |
78,590.5318 ZRX |
0.3204 USD |
0.3192 USD |
0.3368 USD |
0.3346 USD |
| 2024-10-17 |
0.3198 USD |
91,269.3779 ZRX |
0.3297 USD |
0.3142 USD |
0.3316 USD |
0.3196 USD |
| 2024-10-16 |
0.3322 USD |
17,624.4001 ZRX |
0.3352 USD |
0.3274 USD |
0.3359 USD |
0.3302 USD |
| 2024-10-15 |
0.3338 USD |
81,168.3404 ZRX |
0.3372 USD |
0.3245 USD |
0.3383 USD |
0.3321 USD |
| 2024-10-14 |
0.3301 USD |
91,639.7157 ZRX |
0.3232 USD |
0.3209 USD |
0.3372 USD |
0.3361 USD |
| 2024-10-13 |
0.3254 USD |
33,981.6271 ZRX |
0.3239 USD |
0.3181 USD |
0.3294 USD |
0.3207 USD |
| 2024-10-12 |
0.3241 USD |
30,000.2761 ZRX |
0.3169 USD |
0.3169 USD |
0.3280 USD |
0.3242 USD |
| 2024-10-11 |
0.3112 USD |
13,345.9891 ZRX |
0.3041 USD |
0.3028 USD |
0.3155 USD |
0.3155 USD |
| 2024-10-10 |
0.2997 USD |
136,421.0519 ZRX |
0.3068 USD |
0.2930 USD |
0.3104 USD |
0.2997 USD |
| 2024-10-09 |
0.3109 USD |
9,603.3127 ZRX |
0.3117 USD |
0.3025 USD |
0.3185 USD |
0.3033 USD |
| 2024-10-08 |
0.3111 USD |
85,673.7827 ZRX |
0.3149 USD |
0.3075 USD |
0.3208 USD |
0.3130 USD |
| 2024-10-07 |
0.3213 USD |
34,642.1789 ZRX |
0.3225 USD |
0.3191 USD |
0.3288 USD |
0.3201 USD |
| 2024-10-06 |
0.3159 USD |
1,824.3258 ZRX |
0.3077 USD |
0.3077 USD |
0.3234 USD |
0.3206 USD |