Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3267 USD |
408,931.5702 ZRX |
0.2928 USD |
0.2778 USD |
0.3581 USD |
0.3450 USD |
| 2023-04-03 |
0.2881 USD |
316,659.2008 ZRX |
0.2859 USD |
0.2686 USD |
0.3000 USD |
0.2895 USD |
| 2023-04-02 |
0.3105 USD |
293,120.6067 ZRX |
0.3115 USD |
0.2880 USD |
0.3326 USD |
0.2891 USD |
| 2023-04-01 |
0.3328 USD |
2,291,978.5831 ZRX |
0.2908 USD |
0.2900 USD |
0.3636 USD |
0.3120 USD |
| 2023-03-31 |
0.2571 USD |
485,347.0015 ZRX |
0.2312 USD |
0.2307 USD |
0.2827 USD |
0.2794 USD |
| 2023-03-30 |
0.2323 USD |
97,345.4386 ZRX |
0.2374 USD |
0.2287 USD |
0.2407 USD |
0.2309 USD |
| 2023-03-29 |
0.2340 USD |
205,508.1782 ZRX |
0.2205 USD |
0.2198 USD |
0.2404 USD |
0.2372 USD |
| 2023-03-28 |
0.2172 USD |
471,148.7249 ZRX |
0.2164 USD |
0.2128 USD |
0.2224 USD |
0.2206 USD |
| 2023-03-27 |
0.2210 USD |
37,351.5777 ZRX |
0.2290 USD |
0.2117 USD |
0.2298 USD |
0.2156 USD |
| 2023-03-26 |
0.2289 USD |
23,954.2592 ZRX |
0.2250 USD |
0.2235 USD |
0.2315 USD |
0.2284 USD |
| 2023-03-25 |
0.2269 USD |
133,244.8720 ZRX |
0.2299 USD |
0.2220 USD |
0.2313 USD |
0.2246 USD |
| 2023-03-24 |
0.2280 USD |
66,602.4306 ZRX |
0.2379 USD |
0.2248 USD |
0.2380 USD |
0.2278 USD |
| 2023-03-23 |
0.2354 USD |
81,543.4374 ZRX |
0.2266 USD |
0.2240 USD |
0.2403 USD |
0.2364 USD |
| 2023-03-22 |
0.2309 USD |
152,776.2536 ZRX |
0.2377 USD |
0.2190 USD |
0.2384 USD |
0.2269 USD |
| 2023-03-21 |
0.2356 USD |
212,306.6876 ZRX |
0.2345 USD |
0.2251 USD |
0.2419 USD |
0.2376 USD |
| 2023-03-20 |
0.2451 USD |
35,865.4697 ZRX |
0.2494 USD |
0.2340 USD |
0.2522 USD |
0.2340 USD |
| 2023-03-19 |
0.2518 USD |
470,231.0373 ZRX |
0.2312 USD |
0.2312 USD |
0.2552 USD |
0.2510 USD |
| 2023-03-18 |
0.2309 USD |
130,572.2437 ZRX |
0.2402 USD |
0.2304 USD |
0.2449 USD |
0.2304 USD |
| 2023-03-17 |
0.2323 USD |
202,976.2882 ZRX |
0.2227 USD |
0.2217 USD |
0.2400 USD |
0.2381 USD |
| 2023-03-16 |
0.2199 USD |
147,530.4634 ZRX |
0.2174 USD |
0.2150 USD |
0.2230 USD |
0.2203 USD |
| 2023-03-15 |
0.2294 USD |
162,746.0039 ZRX |
0.2389 USD |
0.2141 USD |
0.2418 USD |
0.2178 USD |
| 2023-03-14 |
0.2357 USD |
319,607.1823 ZRX |
0.2258 USD |
0.2219 USD |
0.2433 USD |
0.2355 USD |
| 2023-03-13 |
0.2207 USD |
381,099.1744 ZRX |
0.2138 USD |
0.2063 USD |
0.2287 USD |
0.2275 USD |
| 2023-03-12 |
0.1948 USD |
201,230.5809 ZRX |
0.1983 USD |
0.1901 USD |
0.2137 USD |
0.2137 USD |
| 2023-03-11 |
0.2010 USD |
80,681.9739 ZRX |
0.2016 USD |
0.1894 USD |
0.2096 USD |
0.1980 USD |
| 2023-03-10 |
0.1976 USD |
105,727.2160 ZRX |
0.1999 USD |
0.1885 USD |
0.2028 USD |
0.2028 USD |
| 2023-03-09 |
0.1992 USD |
202,527.5006 ZRX |
0.2164 USD |
0.1980 USD |
0.2206 USD |
0.1984 USD |
| 2023-03-08 |
0.2231 USD |
185,226.8063 ZRX |
0.2336 USD |
0.2170 USD |
0.2343 USD |
0.2177 USD |
| 2023-03-07 |
0.2319 USD |
292,749.5157 ZRX |
0.2407 USD |
0.2270 USD |
0.2430 USD |
0.2335 USD |
| 2023-03-06 |
0.2372 USD |
70,654.3631 ZRX |
0.2381 USD |
0.2323 USD |
0.2418 USD |
0.2407 USD |
| 2023-03-05 |
0.2403 USD |
73,646.2146 ZRX |
0.2406 USD |
0.2364 USD |
0.2473 USD |
0.2367 USD |
| 2023-03-04 |
0.2430 USD |
371,682.8181 ZRX |
0.2510 USD |
0.2360 USD |
0.2538 USD |
0.2398 USD |
| 2023-03-03 |
0.2539 USD |
456,867.4569 ZRX |
0.2767 USD |
0.2449 USD |
0.2767 USD |
0.2486 USD |
| 2023-03-02 |
0.2830 USD |
597,508.8750 ZRX |
0.3014 USD |
0.2731 USD |
0.3054 USD |
0.2759 USD |
| 2023-03-01 |
0.3024 USD |
1,534,561.8004 ZRX |
0.2535 USD |
0.2523 USD |
0.3219 USD |
0.3077 USD |
| 2023-02-28 |
0.2610 USD |
170,848.7023 ZRX |
0.2618 USD |
0.2547 USD |
0.2681 USD |
0.2551 USD |
| 2023-02-27 |
0.2638 USD |
111,851.7419 ZRX |
0.2694 USD |
0.2557 USD |
0.2704 USD |
0.2597 USD |
| 2023-02-26 |
0.2657 USD |
134,389.0538 ZRX |
0.2724 USD |
0.2609 USD |
0.2725 USD |
0.2682 USD |
| 2023-02-25 |
0.2782 USD |
804,645.3649 ZRX |
0.2672 USD |
0.2524 USD |
0.2989 USD |
0.2658 USD |
| 2023-02-24 |
0.2745 USD |
354,503.2508 ZRX |
0.2775 USD |
0.2589 USD |
0.2845 USD |
0.2624 USD |
| 2023-02-23 |
0.2811 USD |
585,157.2031 ZRX |
0.2633 USD |
0.2631 USD |
0.2896 USD |
0.2788 USD |
| 2023-02-22 |
0.2569 USD |
265,059.4110 ZRX |
0.2675 USD |
0.2507 USD |
0.2699 USD |
0.2570 USD |
| 2023-02-21 |
0.2678 USD |
222,605.8514 ZRX |
0.2762 USD |
0.2612 USD |
0.2786 USD |
0.2642 USD |
| 2023-02-20 |
0.2690 USD |
560,054.7296 ZRX |
0.2560 USD |
0.2533 USD |
0.2828 USD |
0.2771 USD |
| 2023-02-19 |
0.2506 USD |
575,279.4399 ZRX |
0.2588 USD |
0.2433 USD |
0.2626 USD |
0.2553 USD |
| 2023-02-18 |
0.2600 USD |
99,866.9439 ZRX |
0.2618 USD |
0.2556 USD |
0.2640 USD |
0.2594 USD |
| 2023-02-17 |
0.2568 USD |
460,210.7115 ZRX |
0.2412 USD |
0.2405 USD |
0.2650 USD |
0.2624 USD |
| 2023-02-16 |
0.2525 USD |
305,107.7832 ZRX |
0.2543 USD |
0.2406 USD |
0.2576 USD |
0.2431 USD |
| 2023-02-15 |
0.2413 USD |
324,590.5584 ZRX |
0.2331 USD |
0.2331 USD |
0.2544 USD |
0.2523 USD |
| 2023-02-14 |
0.2266 USD |
166,342.2995 ZRX |
0.2242 USD |
0.2212 USD |
0.2320 USD |
0.2316 USD |