Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |