Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-09 |
0.3096 USD |
427,870.9490 ZRX |
0.3048 USD |
0.2999 USD |
0.3163 USD |
0.3142 USD |
| 2022-09-08 |
0.2912 USD |
244,727.2030 ZRX |
0.2837 USD |
0.2800 USD |
0.3059 USD |
0.3037 USD |
| 2022-09-07 |
0.2728 USD |
223,763.5071 ZRX |
0.2726 USD |
0.2653 USD |
0.2870 USD |
0.2847 USD |
| 2022-09-06 |
0.2968 USD |
347,652.9702 ZRX |
0.2989 USD |
0.2732 USD |
0.3062 USD |
0.2753 USD |
| 2022-09-05 |
0.2954 USD |
82,519.9989 ZRX |
0.2995 USD |
0.2907 USD |
0.3041 USD |
0.2953 USD |
| 2022-09-04 |
0.2968 USD |
54,214.7918 ZRX |
0.2932 USD |
0.2904 USD |
0.3002 USD |
0.2995 USD |
| 2022-09-03 |
0.2921 USD |
36,631.5812 ZRX |
0.2932 USD |
0.2881 USD |
0.2942 USD |
0.2922 USD |
| 2022-09-02 |
0.2955 USD |
84,084.2729 ZRX |
0.2974 USD |
0.2883 USD |
0.3022 USD |
0.2922 USD |
| 2022-09-01 |
0.2930 USD |
74,506.7698 ZRX |
0.2980 USD |
0.2861 USD |
0.2999 USD |
0.2970 USD |
| 2022-08-31 |
0.3020 USD |
89,555.4078 ZRX |
0.2994 USD |
0.2953 USD |
0.3065 USD |
0.2992 USD |
| 2022-08-30 |
0.3018 USD |
202,178.9149 ZRX |
0.3055 USD |
0.2910 USD |
0.3082 USD |
0.3001 USD |
| 2022-08-29 |
0.2988 USD |
66,270.7386 ZRX |
0.2914 USD |
0.2875 USD |
0.3032 USD |
0.3028 USD |
| 2022-08-28 |
0.2967 USD |
127,349.1460 ZRX |
0.2964 USD |
0.2942 USD |
0.3019 USD |
0.2976 USD |
| 2022-08-27 |
0.2924 USD |
175,847.7208 ZRX |
0.2893 USD |
0.2850 USD |
0.2988 USD |
0.2980 USD |
| 2022-08-26 |
0.3124 USD |
125,229.8238 ZRX |
0.3208 USD |
0.2940 USD |
0.3227 USD |
0.2962 USD |
| 2022-08-25 |
0.3203 USD |
77,337.9879 ZRX |
0.3093 USD |
0.3093 USD |
0.3286 USD |
0.3221 USD |
| 2022-08-24 |
0.3129 USD |
93,456.4755 ZRX |
0.3108 USD |
0.3022 USD |
0.3188 USD |
0.3143 USD |
| 2022-08-23 |
0.3062 USD |
149,224.3848 ZRX |
0.3059 USD |
0.2939 USD |
0.3117 USD |
0.3071 USD |
| 2022-08-22 |
0.2993 USD |
174,805.5263 ZRX |
0.3087 USD |
0.2924 USD |
0.3104 USD |
0.2999 USD |
| 2022-08-21 |
0.3087 USD |
243,024.5676 ZRX |
0.3015 USD |
0.3007 USD |
0.3133 USD |
0.3091 USD |
| 2022-08-20 |
0.3026 USD |
178,665.4473 ZRX |
0.3026 USD |
0.2941 USD |
0.3102 USD |
0.3005 USD |
| 2022-08-19 |
0.3164 USD |
601,493.9709 ZRX |
0.3342 USD |
0.3015 USD |
0.3342 USD |
0.3055 USD |
| 2022-08-18 |
0.3488 USD |
131,620.6713 ZRX |
0.3476 USD |
0.3438 USD |
0.3580 USD |
0.3487 USD |
| 2022-08-17 |
0.3559 USD |
88,820.7493 ZRX |
0.3618 USD |
0.3419 USD |
0.3740 USD |
0.3470 USD |
| 2022-08-16 |
0.3637 USD |
80,141.0524 ZRX |
0.3715 USD |
0.3572 USD |
0.3733 USD |
0.3602 USD |
| 2022-08-15 |
0.3763 USD |
156,658.7607 ZRX |
0.3746 USD |
0.3674 USD |
0.3854 USD |
0.3744 USD |
| 2022-08-14 |
0.3802 USD |
177,608.7768 ZRX |
0.3872 USD |
0.3687 USD |
0.3941 USD |
0.3732 USD |
| 2022-08-13 |
0.3889 USD |
260,927.3452 ZRX |
0.3877 USD |
0.3841 USD |
0.3936 USD |
0.3870 USD |
| 2022-08-12 |
0.3826 USD |
891,726.3940 ZRX |
0.3759 USD |
0.3729 USD |
0.3905 USD |
0.3835 USD |
| 2022-08-11 |
0.3762 USD |
909,321.1738 ZRX |
0.3684 USD |
0.3684 USD |
0.4110 USD |
0.3750 USD |
| 2022-08-10 |
0.3551 USD |
223,237.7095 ZRX |
0.3442 USD |
0.3365 USD |
0.3693 USD |
0.3662 USD |
| 2022-08-09 |
0.3511 USD |
187,493.1027 ZRX |
0.3625 USD |
0.3363 USD |
0.3676 USD |
0.3457 USD |
| 2022-08-08 |
0.3647 USD |
109,282.6048 ZRX |
0.3542 USD |
0.3536 USD |
0.3698 USD |
0.3629 USD |
| 2022-08-07 |
0.3530 USD |
143,614.1958 ZRX |
0.3523 USD |
0.3430 USD |
0.3617 USD |
0.3581 USD |
| 2022-08-06 |
0.3566 USD |
86,723.1050 ZRX |
0.3589 USD |
0.3522 USD |
0.3612 USD |
0.3570 USD |
| 2022-08-05 |
0.3510 USD |
175,234.8257 ZRX |
0.3405 USD |
0.3405 USD |
0.3581 USD |
0.3575 USD |
| 2022-08-04 |
0.3414 USD |
285,943.8752 ZRX |
0.3359 USD |
0.3351 USD |
0.3504 USD |
0.3402 USD |
| 2022-08-03 |
0.3407 USD |
269,882.0009 ZRX |
0.3407 USD |
0.3335 USD |
0.3506 USD |
0.3409 USD |
| 2022-08-02 |
0.3431 USD |
455,138.3822 ZRX |
0.3625 USD |
0.3297 USD |
0.3647 USD |
0.3420 USD |
| 2022-08-01 |
0.3695 USD |
1,089,755.3858 ZRX |
0.3875 USD |
0.3539 USD |
0.3875 USD |
0.3617 USD |
| 2022-07-31 |
0.3801 USD |
2,546,861.0799 ZRX |
0.3487 USD |
0.3405 USD |
0.4167 USD |
0.3739 USD |
| 2022-07-30 |
0.3486 USD |
1,176,157.4284 ZRX |
0.3316 USD |
0.3316 USD |
0.3894 USD |
0.3488 USD |
| 2022-07-29 |
0.3366 USD |
941,744.2378 ZRX |
0.3318 USD |
0.3208 USD |
0.3518 USD |
0.3366 USD |