Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-09 |
0.2200 USD |
52,819.2071 ZRX |
0.2156 USD |
0.2152 USD |
0.2244 USD |
0.2192 USD |
| 2023-05-08 |
0.2220 USD |
232,726.8494 ZRX |
0.2393 USD |
0.2086 USD |
0.2393 USD |
0.2143 USD |
| 2023-05-07 |
0.2424 USD |
404,799.6288 ZRX |
0.2412 USD |
0.2393 USD |
0.2451 USD |
0.2405 USD |
| 2023-05-06 |
0.2409 USD |
128,646.4481 ZRX |
0.2526 USD |
0.2376 USD |
0.2541 USD |
0.2416 USD |
| 2023-05-05 |
0.2526 USD |
153,998.9665 ZRX |
0.2467 USD |
0.2449 USD |
0.2536 USD |
0.2527 USD |
| 2023-05-04 |
0.2489 USD |
15,794.2108 ZRX |
0.2512 USD |
0.2451 USD |
0.2525 USD |
0.2457 USD |
| 2023-05-03 |
0.2443 USD |
87,495.1222 ZRX |
0.2471 USD |
0.2405 USD |
0.2502 USD |
0.2502 USD |
| 2023-05-02 |
0.2489 USD |
32,326.9993 ZRX |
0.2472 USD |
0.2405 USD |
0.2499 USD |
0.2490 USD |
| 2023-05-01 |
0.2488 USD |
131,511.3749 ZRX |
0.2578 USD |
0.2450 USD |
0.2578 USD |
0.2474 USD |
| 2023-04-30 |
0.2600 USD |
6,827.5549 ZRX |
0.2621 USD |
0.2554 USD |
0.2631 USD |
0.2583 USD |
| 2023-04-29 |
0.2627 USD |
8,883.4779 ZRX |
0.2623 USD |
0.2604 USD |
0.2646 USD |
0.2618 USD |
| 2023-04-28 |
0.2635 USD |
130,555.4496 ZRX |
0.2671 USD |
0.2568 USD |
0.2696 USD |
0.2629 USD |
| 2023-04-27 |
0.2669 USD |
35,096.6825 ZRX |
0.2600 USD |
0.2586 USD |
0.2702 USD |
0.2665 USD |
| 2023-04-26 |
0.2560 USD |
56,036.9216 ZRX |
0.2619 USD |
0.2485 USD |
0.2743 USD |
0.2556 USD |
| 2023-04-25 |
0.2637 USD |
141,636.3120 ZRX |
0.2578 USD |
0.2485 USD |
0.2636 USD |
0.2628 USD |
| 2023-04-24 |
0.2586 USD |
14,491.0413 ZRX |
0.2601 USD |
0.2537 USD |
0.2679 USD |
0.2593 USD |
| 2023-04-23 |
0.2673 USD |
76,246.8998 ZRX |
0.2643 USD |
0.2552 USD |
0.2718 USD |
0.2595 USD |
| 2023-04-22 |
0.2635 USD |
32,980.3442 ZRX |
0.2572 USD |
0.2564 USD |
0.2667 USD |
0.2631 USD |
| 2023-04-21 |
0.2567 USD |
166,127.4067 ZRX |
0.2650 USD |
0.2520 USD |
0.2690 USD |
0.2539 USD |
| 2023-04-20 |
0.2661 USD |
326,090.0051 ZRX |
0.2785 USD |
0.2608 USD |
0.2857 USD |
0.2665 USD |
| 2023-04-19 |
0.2806 USD |
186,367.7082 ZRX |
0.3045 USD |
0.2737 USD |
0.3056 USD |
0.2799 USD |
| 2023-04-18 |
0.3001 USD |
189,026.3451 ZRX |
0.2937 USD |
0.2923 USD |
0.3077 USD |
0.3014 USD |
| 2023-04-17 |
0.2984 USD |
98,387.9865 ZRX |
0.3098 USD |
0.2910 USD |
0.3098 USD |
0.2949 USD |
| 2023-04-16 |
0.3095 USD |
130,974.8102 ZRX |
0.2955 USD |
0.2946 USD |
0.3160 USD |
0.3087 USD |
| 2023-04-15 |
0.2948 USD |
132,058.2714 ZRX |
0.2977 USD |
0.2913 USD |
0.3010 USD |
0.2948 USD |
| 2023-04-14 |
0.2977 USD |
547,007.6485 ZRX |
0.2818 USD |
0.2813 USD |
0.3080 USD |
0.2976 USD |
| 2023-04-13 |
0.2814 USD |
51,118.7684 ZRX |
0.2798 USD |
0.2740 USD |
0.2834 USD |
0.2815 USD |
| 2023-04-12 |
0.2769 USD |
167,698.1905 ZRX |
0.2857 USD |
0.2723 USD |
0.2881 USD |
0.2801 USD |
| 2023-04-11 |
0.2865 USD |
180,815.2472 ZRX |
0.2875 USD |
0.2813 USD |
0.2907 USD |
0.2872 USD |
| 2023-04-10 |
0.2842 USD |
444,304.7925 ZRX |
0.2864 USD |
0.2737 USD |
0.2880 USD |
0.2849 USD |
| 2023-04-09 |
0.2797 USD |
121,645.2270 ZRX |
0.2788 USD |
0.2700 USD |
0.2918 USD |
0.2894 USD |
| 2023-04-08 |
0.2818 USD |
236,691.7068 ZRX |
0.2923 USD |
0.2760 USD |
0.2945 USD |
0.2785 USD |
| 2023-04-07 |
0.2962 USD |
191,982.5673 ZRX |
0.2969 USD |
0.2884 USD |
0.3147 USD |
0.2895 USD |
| 2023-04-06 |
0.3051 USD |
264,197.0608 ZRX |
0.3247 USD |
0.2948 USD |
0.3247 USD |
0.3016 USD |
| 2023-04-05 |
0.3517 USD |
732,003.5966 ZRX |
0.3369 USD |
0.3236 USD |
0.3875 USD |
0.3257 USD |