Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.1629 USD |
4,074.0830 ZRX |
0.1655 USD |
0.1610 USD |
0.1663 USD |
0.1627 USD |
| 2023-08-31 |
0.1662 USD |
15,127.8339 ZRX |
0.1737 USD |
0.1634 USD |
0.1743 USD |
0.1650 USD |
| 2023-08-30 |
0.1754 USD |
3,297.5133 ZRX |
0.1793 USD |
0.1727 USD |
0.1794 USD |
0.1732 USD |
| 2023-08-29 |
0.1733 USD |
17,709.7231 ZRX |
0.1710 USD |
0.1660 USD |
0.1804 USD |
0.1797 USD |
| 2023-08-28 |
0.1705 USD |
10,531.1551 ZRX |
0.1729 USD |
0.1670 USD |
0.1735 USD |
0.1701 USD |
| 2023-08-27 |
0.1713 USD |
2,792.0837 ZRX |
0.1715 USD |
0.1695 USD |
0.1725 USD |
0.1717 USD |
| 2023-08-26 |
0.1708 USD |
15,700.9451 ZRX |
0.1727 USD |
0.1704 USD |
0.1745 USD |
0.1707 USD |
| 2023-08-25 |
0.1714 USD |
32,958.4352 ZRX |
0.1735 USD |
0.1693 USD |
0.1735 USD |
0.1722 USD |
| 2023-08-24 |
0.1764 USD |
3,602.4339 ZRX |
0.1775 USD |
0.1732 USD |
0.1777 USD |
0.1746 USD |
| 2023-08-23 |
0.1728 USD |
69,345.5539 ZRX |
0.1728 USD |
0.1716 USD |
0.1796 USD |
0.1773 USD |
| 2023-08-22 |
0.1725 USD |
3,659.6393 ZRX |
0.1740 USD |
0.1674 USD |
0.1745 USD |
0.1702 USD |
| 2023-08-21 |
0.1765 USD |
7,929.7905 ZRX |
0.1788 USD |
0.1725 USD |
0.1791 USD |
0.1743 USD |
| 2023-08-20 |
0.1777 USD |
11,183.5124 ZRX |
0.1777 USD |
0.1765 USD |
0.1805 USD |
0.1791 USD |
| 2023-08-19 |
0.1763 USD |
4,245.2195 ZRX |
0.1742 USD |
0.1735 USD |
0.1811 USD |
0.1768 USD |
| 2023-08-18 |
0.1728 USD |
27,707.4355 ZRX |
0.1729 USD |
0.1686 USD |
0.1742 USD |
0.1719 USD |
| 2023-08-17 |
0.1805 USD |
61,956.8984 ZRX |
0.1924 USD |
0.1568 USD |
0.1943 USD |
0.1661 USD |
| 2023-08-16 |
0.1992 USD |
26,661.5822 ZRX |
0.2105 USD |
0.1937 USD |
0.2105 USD |
0.1937 USD |
| 2023-08-15 |
0.2060 USD |
377,676.7902 ZRX |
0.2244 USD |
0.2010 USD |
0.2244 USD |
0.2109 USD |
| 2023-08-14 |
0.2239 USD |
18,380.7291 ZRX |
0.2201 USD |
0.2182 USD |
0.2268 USD |
0.2246 USD |
| 2023-08-13 |
0.2181 USD |
25,744.8294 ZRX |
0.2174 USD |
0.2152 USD |
0.2222 USD |
0.2216 USD |
| 2023-08-12 |
0.2149 USD |
22,037.6589 ZRX |
0.2131 USD |
0.2119 USD |
0.2172 USD |
0.2166 USD |
| 2023-08-11 |
0.2136 USD |
9,390.2852 ZRX |
0.2123 USD |
0.2113 USD |
0.2146 USD |
0.2113 USD |
| 2023-08-10 |
0.2119 USD |
39,332.7504 ZRX |
0.2151 USD |
0.2107 USD |
0.2162 USD |
0.2122 USD |
| 2023-08-09 |
0.2162 USD |
15,635.6623 ZRX |
0.2162 USD |
0.2138 USD |
0.2174 USD |
0.2146 USD |
| 2023-08-08 |
0.2164 USD |
40,954.0263 ZRX |
0.2160 USD |
0.2102 USD |
0.2179 USD |
0.2170 USD |
| 2023-08-07 |
0.2263 USD |
21,496.2151 ZRX |
0.2195 USD |
0.2109 USD |
0.2381 USD |
0.2161 USD |
| 2023-08-06 |
0.2198 USD |
14,722.8551 ZRX |
0.2144 USD |
0.2144 USD |
0.2233 USD |
0.2208 USD |
| 2023-08-05 |
0.2135 USD |
3,821.2904 ZRX |
0.2157 USD |
0.2109 USD |
0.2157 USD |
0.2136 USD |
| 2023-08-04 |
0.2175 USD |
3,610.6171 ZRX |
0.2208 USD |
0.2137 USD |
0.2226 USD |
0.2160 USD |
| 2023-08-03 |
0.2202 USD |
767.5184 ZRX |
0.2201 USD |
0.2170 USD |
0.2226 USD |
0.2212 USD |
| 2023-08-02 |
0.2181 USD |
6,504.7149 ZRX |
0.2248 USD |
0.2166 USD |
0.2261 USD |
0.2189 USD |
| 2023-08-01 |
0.2122 USD |
10,574.0096 ZRX |
0.2155 USD |
0.2075 USD |
0.2184 USD |
0.2181 USD |
| 2023-07-31 |
0.2183 USD |
7,124.1702 ZRX |
0.2153 USD |
0.2153 USD |
0.2206 USD |
0.2169 USD |
| 2023-07-30 |
0.2206 USD |
2,691.3659 ZRX |
0.2205 USD |
0.2123 USD |
0.2238 USD |
0.2172 USD |
| 2023-07-29 |
0.2186 USD |
14,817.8617 ZRX |
0.2148 USD |
0.2147 USD |
0.2205 USD |
0.2197 USD |
| 2023-07-28 |
0.2087 USD |
13,400.4596 ZRX |
0.2078 USD |
0.2077 USD |
0.2157 USD |
0.2144 USD |
| 2023-07-27 |
0.2119 USD |
13,574.8272 ZRX |
0.2089 USD |
0.2069 USD |
0.2125 USD |
0.2082 USD |
| 2023-07-26 |
0.2080 USD |
6,622.1897 ZRX |
0.2076 USD |
0.2042 USD |
0.2107 USD |
0.2090 USD |
| 2023-07-25 |
0.2065 USD |
14,560.5144 ZRX |
0.2062 USD |
0.2040 USD |
0.2081 USD |
0.2060 USD |
| 2023-07-24 |
0.2068 USD |
17,276.0877 ZRX |
0.2150 USD |
0.2041 USD |
0.2151 USD |
0.2068 USD |
| 2023-07-23 |
0.2094 USD |
39,930.4829 ZRX |
0.2075 USD |
0.2068 USD |
0.2163 USD |
0.2145 USD |
| 2023-07-22 |
0.2096 USD |
15,352.5486 ZRX |
0.2111 USD |
0.2082 USD |
0.2112 USD |
0.2096 USD |
| 2023-07-21 |
0.2079 USD |
16,339.5724 ZRX |
0.2064 USD |
0.2042 USD |
0.2110 USD |
0.2098 USD |
| 2023-07-20 |
0.2103 USD |
198,365.0526 ZRX |
0.2101 USD |
0.2045 USD |
0.2149 USD |
0.2054 USD |
| 2023-07-19 |
0.2174 USD |
138,529.1257 ZRX |
0.2119 USD |
0.2095 USD |
0.2212 USD |
0.2111 USD |
| 2023-07-18 |
0.2143 USD |
402,463.3412 ZRX |
0.2224 USD |
0.2085 USD |
0.2236 USD |
0.2111 USD |
| 2023-07-17 |
0.2402 USD |
662,974.7429 ZRX |
0.2138 USD |
0.2134 USD |
0.2621 USD |
0.2203 USD |
| 2023-07-16 |
0.2193 USD |
96,772.0895 ZRX |
0.2223 USD |
0.2124 USD |
0.2230 USD |
0.2127 USD |
| 2023-07-15 |
0.2319 USD |
327,870.9416 ZRX |
0.2180 USD |
0.2178 USD |
0.2476 USD |
0.2255 USD |
| 2023-07-14 |
0.2227 USD |
105,268.3681 ZRX |
0.2255 USD |
0.2122 USD |
0.2315 USD |
0.2165 USD |