Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-28 |
0.2090 USD |
12,612.2178 ZRX |
0.2193 USD |
0.1983 USD |
0.2193 USD |
0.2001 USD |
| 2023-06-27 |
0.2118 USD |
212,059.0682 ZRX |
0.2113 USD |
0.2093 USD |
0.2189 USD |
0.2131 USD |
| 2023-06-26 |
0.2039 USD |
53,736.9150 ZRX |
0.2071 USD |
0.2027 USD |
0.2132 USD |
0.2050 USD |
| 2023-06-25 |
0.2137 USD |
52,581.2214 ZRX |
0.2071 USD |
0.2071 USD |
0.2167 USD |
0.2096 USD |
| 2023-06-24 |
0.2039 USD |
9,803.3157 ZRX |
0.2008 USD |
0.2007 USD |
0.2176 USD |
0.2034 USD |
| 2023-06-23 |
0.1981 USD |
56,771.4646 ZRX |
0.1929 USD |
0.1929 USD |
0.2063 USD |
0.2016 USD |
| 2023-06-22 |
0.1980 USD |
37,975.9494 ZRX |
0.1939 USD |
0.1908 USD |
0.2000 USD |
0.1928 USD |
| 2023-06-21 |
0.1864 USD |
271,214.0813 ZRX |
0.1840 USD |
0.1840 USD |
0.1952 USD |
0.1947 USD |
| 2023-06-20 |
0.1803 USD |
19,098.2460 ZRX |
0.1780 USD |
0.1758 USD |
0.1844 USD |
0.1841 USD |
| 2023-06-19 |
0.1765 USD |
12,833.4663 ZRX |
0.1753 USD |
0.1744 USD |
0.1793 USD |
0.1773 USD |
| 2023-06-18 |
0.1783 USD |
5,744.4198 ZRX |
0.1785 USD |
0.1743 USD |
0.1794 USD |
0.1754 USD |
| 2023-06-17 |
0.1794 USD |
13,168.1496 ZRX |
0.1742 USD |
0.1736 USD |
0.1808 USD |
0.1792 USD |
| 2023-06-16 |
0.1743 USD |
7,088.1728 ZRX |
0.1727 USD |
0.1699 USD |
0.1772 USD |
0.1744 USD |
| 2023-06-15 |
0.1700 USD |
2,068.3620 ZRX |
0.1686 USD |
0.1657 USD |
0.1753 USD |
0.1735 USD |
| 2023-06-14 |
0.1746 USD |
10,294.1705 ZRX |
0.1742 USD |
0.1680 USD |
0.1783 USD |
0.1689 USD |
| 2023-06-13 |
0.1766 USD |
75,311.4462 ZRX |
0.1731 USD |
0.1711 USD |
0.1778 USD |
0.1746 USD |
| 2023-06-12 |
0.1727 USD |
29,129.6765 ZRX |
0.1751 USD |
0.1710 USD |
0.1764 USD |
0.1723 USD |
| 2023-06-11 |
0.1755 USD |
209,801.5716 ZRX |
0.1736 USD |
0.1716 USD |
0.1795 USD |
0.1792 USD |
| 2023-06-10 |
0.1606 USD |
953,252.8487 ZRX |
0.1992 USD |
0.1335 USD |
0.1995 USD |
0.1735 USD |
| 2023-06-09 |
0.1978 USD |
26,394.5415 ZRX |
0.2001 USD |
0.1965 USD |
0.2028 USD |
0.1981 USD |
| 2023-06-08 |
0.2015 USD |
34,605.2577 ZRX |
0.1987 USD |
0.1979 USD |
0.2034 USD |
0.2006 USD |
| 2023-06-07 |
0.2045 USD |
42,028.6315 ZRX |
0.2087 USD |
0.1994 USD |
0.2091 USD |
0.1995 USD |
| 2023-06-06 |
0.2053 USD |
119,794.7874 ZRX |
0.2045 USD |
0.1961 USD |
0.2094 USD |
0.2081 USD |
| 2023-06-05 |
0.2097 USD |
314,040.5054 ZRX |
0.2207 USD |
0.1925 USD |
0.2215 USD |
0.2029 USD |
| 2023-06-04 |
0.2231 USD |
9,802.2050 ZRX |
0.2204 USD |
0.2193 USD |
0.2241 USD |
0.2231 USD |
| 2023-06-03 |
0.2222 USD |
38,270.2225 ZRX |
0.2212 USD |
0.2186 USD |
0.2259 USD |
0.2198 USD |
| 2023-06-02 |
0.2194 USD |
5,166.3492 ZRX |
0.2190 USD |
0.2161 USD |
0.2217 USD |
0.2206 USD |
| 2023-06-01 |
0.2217 USD |
20,427.5613 ZRX |
0.2254 USD |
0.2181 USD |
0.2254 USD |
0.2202 USD |
| 2023-05-31 |
0.2217 USD |
56,044.1424 ZRX |
0.2304 USD |
0.2193 USD |
0.2325 USD |
0.2226 USD |
| 2023-05-30 |
0.2312 USD |
126,906.9046 ZRX |
0.2263 USD |
0.2246 USD |
0.2326 USD |
0.2297 USD |
| 2023-05-29 |
0.2257 USD |
30,431.7849 ZRX |
0.2276 USD |
0.2242 USD |
0.2285 USD |
0.2256 USD |
| 2023-05-28 |
0.2304 USD |
5,466.2312 ZRX |
0.2192 USD |
0.2188 USD |
0.2301 USD |
0.2301 USD |
| 2023-05-27 |
0.2187 USD |
3,130.5845 ZRX |
0.2185 USD |
0.2181 USD |
0.2211 USD |
0.2185 USD |
| 2023-05-26 |
0.2203 USD |
13,713.2621 ZRX |
0.2180 USD |
0.2158 USD |
0.2201 USD |
0.2201 USD |
| 2023-05-25 |
0.2172 USD |
22,171.8374 ZRX |
0.2212 USD |
0.2145 USD |
0.2212 USD |
0.2172 USD |
| 2023-05-24 |
0.2229 USD |
30,404.9176 ZRX |
0.2272 USD |
0.2187 USD |
0.2272 USD |
0.2215 USD |
| 2023-05-23 |
0.2273 USD |
22,296.9182 ZRX |
0.2207 USD |
0.2194 USD |
0.2275 USD |
0.2272 USD |
| 2023-05-22 |
0.2210 USD |
1,769.7655 ZRX |
0.2210 USD |
0.2165 USD |
0.2234 USD |
0.2206 USD |
| 2023-05-21 |
0.2212 USD |
1,794.0056 ZRX |
0.2281 USD |
0.2189 USD |
0.2291 USD |
0.2206 USD |
| 2023-05-20 |
0.2283 USD |
11,088.3140 ZRX |
0.2285 USD |
0.2260 USD |
0.2294 USD |
0.2281 USD |
| 2023-05-19 |
0.2292 USD |
13,749.9237 ZRX |
0.2295 USD |
0.2269 USD |
0.2311 USD |
0.2289 USD |
| 2023-05-18 |
0.2310 USD |
17,263.6102 ZRX |
0.2321 USD |
0.2241 USD |
0.2334 USD |
0.2300 USD |
| 2023-05-17 |
0.2269 USD |
19,558.4548 ZRX |
0.2292 USD |
0.2216 USD |
0.2342 USD |
0.2329 USD |
| 2023-05-16 |
0.2271 USD |
29,889.3010 ZRX |
0.2242 USD |
0.2211 USD |
0.2301 USD |
0.2297 USD |
| 2023-05-15 |
0.2236 USD |
14,041.1296 ZRX |
0.2230 USD |
0.2190 USD |
0.2263 USD |
0.2242 USD |
| 2023-05-14 |
0.2208 USD |
48,208.6312 ZRX |
0.2179 USD |
0.2140 USD |
0.2222 USD |
0.2212 USD |
| 2023-05-13 |
0.2165 USD |
11,087.0020 ZRX |
0.2179 USD |
0.2147 USD |
0.2180 USD |
0.2158 USD |
| 2023-05-12 |
0.2118 USD |
37,932.1198 ZRX |
0.2156 USD |
0.2102 USD |
0.2195 USD |
0.2188 USD |
| 2023-05-11 |
0.2194 USD |
28,090.6542 ZRX |
0.2261 USD |
0.2123 USD |
0.2261 USD |
0.2147 USD |
| 2023-05-10 |
0.2245 USD |
55,879.1109 ZRX |
0.2206 USD |
0.2178 USD |
0.2302 USD |
0.2279 USD |