Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
0.2623 USD |
467,452.6959 ZRX |
0.2583 USD |
0.2583 USD |
0.2704 USD |
0.2657 USD |
| 2022-10-28 |
0.2591 USD |
28,307.5661 ZRX |
0.2541 USD |
0.2493 USD |
0.2603 USD |
0.2590 USD |
| 2022-10-27 |
0.2565 USD |
312,156.2270 ZRX |
0.2584 USD |
0.2540 USD |
0.2712 USD |
0.2555 USD |
| 2022-10-26 |
0.2603 USD |
305,457.3924 ZRX |
0.2537 USD |
0.2529 USD |
0.2624 USD |
0.2585 USD |
| 2022-10-25 |
0.2538 USD |
59,300.6129 ZRX |
0.2438 USD |
0.2427 USD |
0.2573 USD |
0.2540 USD |
| 2022-10-24 |
0.2432 USD |
52,376.0419 ZRX |
0.2464 USD |
0.2386 USD |
0.2476 USD |
0.2431 USD |
| 2022-10-23 |
0.2422 USD |
62,317.8685 ZRX |
0.2427 USD |
0.2375 USD |
0.2486 USD |
0.2481 USD |
| 2022-10-22 |
0.2412 USD |
70,134.5641 ZRX |
0.2409 USD |
0.2379 USD |
0.2436 USD |
0.2421 USD |
| 2022-10-21 |
0.2394 USD |
230,105.0576 ZRX |
0.2430 USD |
0.2270 USD |
0.2433 USD |
0.2395 USD |
| 2022-10-20 |
0.2444 USD |
676,139.0700 ZRX |
0.2433 USD |
0.2401 USD |
0.2498 USD |
0.2425 USD |
| 2022-10-19 |
0.2455 USD |
561,491.4707 ZRX |
0.2533 USD |
0.2422 USD |
0.2542 USD |
0.2441 USD |
| 2022-10-18 |
0.2538 USD |
84,603.9081 ZRX |
0.2554 USD |
0.2483 USD |
0.2588 USD |
0.2525 USD |
| 2022-10-17 |
0.2526 USD |
64,272.0913 ZRX |
0.2512 USD |
0.2479 USD |
0.2557 USD |
0.2553 USD |
| 2022-10-16 |
0.2489 USD |
51,632.8877 ZRX |
0.2449 USD |
0.2445 USD |
0.2541 USD |
0.2513 USD |
| 2022-10-15 |
0.2451 USD |
32,894.0178 ZRX |
0.2446 USD |
0.2420 USD |
0.2484 USD |
0.2457 USD |
| 2022-10-14 |
0.2494 USD |
30,635.0780 ZRX |
0.2472 USD |
0.2414 USD |
0.2553 USD |
0.2426 USD |
| 2022-10-13 |
0.2407 USD |
171,723.1284 ZRX |
0.2524 USD |
0.2299 USD |
0.2529 USD |
0.2495 USD |
| 2022-10-12 |
0.2532 USD |
19,568.8680 ZRX |
0.2521 USD |
0.2513 USD |
0.2557 USD |
0.2527 USD |
| 2022-10-11 |
0.2531 USD |
436,355.6926 ZRX |
0.2585 USD |
0.2505 USD |
0.2585 USD |
0.2527 USD |
| 2022-10-10 |
0.2682 USD |
30,169.6278 ZRX |
0.2731 USD |
0.2641 USD |
0.2758 USD |
0.2664 USD |
| 2022-10-09 |
0.2733 USD |
54,388.7785 ZRX |
0.2704 USD |
0.2696 USD |
0.2761 USD |
0.2728 USD |
| 2022-10-08 |
0.2732 USD |
283,581.8561 ZRX |
0.2654 USD |
0.2654 USD |
0.2770 USD |
0.2668 USD |
| 2022-10-07 |
0.2647 USD |
27,168.0400 ZRX |
0.2663 USD |
0.2605 USD |
0.2667 USD |
0.2657 USD |
| 2022-10-06 |
0.2660 USD |
46,292.1016 ZRX |
0.2692 USD |
0.2659 USD |
0.2718 USD |
0.2659 USD |
| 2022-10-05 |
0.2678 USD |
42,289.9468 ZRX |
0.2716 USD |
0.2624 USD |
0.2716 USD |
0.2676 USD |
| 2022-10-04 |
0.2685 USD |
37,134.9366 ZRX |
0.2659 USD |
0.2638 USD |
0.2735 USD |
0.2715 USD |
| 2022-10-03 |
0.2619 USD |
28,003.8554 ZRX |
0.2591 USD |
0.2560 USD |
0.2670 USD |
0.2661 USD |
| 2022-10-02 |
0.2649 USD |
34,580.3780 ZRX |
0.2682 USD |
0.2589 USD |
0.2690 USD |
0.2599 USD |
| 2022-10-01 |
0.2678 USD |
10,957.8085 ZRX |
0.2677 USD |
0.2660 USD |
0.2702 USD |
0.2678 USD |
| 2022-09-30 |
0.2682 USD |
40,391.9048 ZRX |
0.2698 USD |
0.2647 USD |
0.2721 USD |
0.2663 USD |
| 2022-09-29 |
0.2674 USD |
76,606.4474 ZRX |
0.2676 USD |
0.2616 USD |
0.2703 USD |
0.2673 USD |
| 2022-09-28 |
0.2690 USD |
90,139.5431 ZRX |
0.2662 USD |
0.2579 USD |
0.2734 USD |
0.2690 USD |
| 2022-09-27 |
0.2728 USD |
51,607.4725 ZRX |
0.2682 USD |
0.2625 USD |
0.2809 USD |
0.2667 USD |
| 2022-09-26 |
0.2658 USD |
71,825.8855 ZRX |
0.2687 USD |
0.2597 USD |
0.2714 USD |
0.2666 USD |
| 2022-09-25 |
0.2723 USD |
34,862.7466 ZRX |
0.2727 USD |
0.2667 USD |
0.2754 USD |
0.2675 USD |
| 2022-09-24 |
0.2773 USD |
19,271.6135 ZRX |
0.2792 USD |
0.2734 USD |
0.2817 USD |
0.2742 USD |
| 2022-09-23 |
0.2742 USD |
45,613.8130 ZRX |
0.2766 USD |
0.2658 USD |
0.2825 USD |
0.2787 USD |
| 2022-09-22 |
0.2656 USD |
103,239.2046 ZRX |
0.2594 USD |
0.2585 USD |
0.2780 USD |
0.2780 USD |
| 2022-09-21 |
0.2685 USD |
211,967.8829 ZRX |
0.2679 USD |
0.2560 USD |
0.2815 USD |
0.2576 USD |
| 2022-09-20 |
0.2699 USD |
78,797.8853 ZRX |
0.2717 USD |
0.2636 USD |
0.2744 USD |
0.2681 USD |
| 2022-09-19 |
0.2645 USD |
118,666.7980 ZRX |
0.2667 USD |
0.2586 USD |
0.2730 USD |
0.2706 USD |
| 2022-09-18 |
0.2853 USD |
377,962.0092 ZRX |
0.2916 USD |
0.2633 USD |
0.2916 USD |
0.2694 USD |
| 2022-09-17 |
0.2874 USD |
58,336.7133 ZRX |
0.2835 USD |
0.2830 USD |
0.2927 USD |
0.2914 USD |
| 2022-09-16 |
0.2819 USD |
103,245.6599 ZRX |
0.2816 USD |
0.2780 USD |
0.2857 USD |
0.2828 USD |
| 2022-09-15 |
0.2831 USD |
302,933.6536 ZRX |
0.2930 USD |
0.2787 USD |
0.2958 USD |
0.2839 USD |
| 2022-09-14 |
0.2904 USD |
90,308.3598 ZRX |
0.2893 USD |
0.2849 USD |
0.2954 USD |
0.2928 USD |
| 2022-09-13 |
0.3051 USD |
459,802.9675 ZRX |
0.3204 USD |
0.2885 USD |
0.3309 USD |
0.2898 USD |
| 2022-09-12 |
0.3232 USD |
782,734.4249 ZRX |
0.3134 USD |
0.3075 USD |
0.3318 USD |
0.3202 USD |
| 2022-09-11 |
0.3130 USD |
132,506.0102 ZRX |
0.3117 USD |
0.3029 USD |
0.3200 USD |
0.3110 USD |
| 2022-09-10 |
0.3112 USD |
159,607.3797 ZRX |
0.3142 USD |
0.3071 USD |
0.3192 USD |
0.3082 USD |