Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.3366 USD |
941,744.2378 ZRX |
0.3318 USD |
0.3208 USD |
0.3518 USD |
0.3366 USD |
| 2022-07-28 |
0.3331 USD |
790,480.2412 ZRX |
0.3079 USD |
0.3061 USD |
0.3377 USD |
0.3303 USD |
| 2022-07-27 |
0.2909 USD |
157,890.7590 ZRX |
0.2889 USD |
0.2826 USD |
0.3061 USD |
0.3056 USD |
| 2022-07-26 |
0.2792 USD |
279,481.9883 ZRX |
0.2819 USD |
0.2753 USD |
0.2850 USD |
0.2806 USD |
| 2022-07-25 |
0.2952 USD |
182,621.9824 ZRX |
0.3086 USD |
0.2886 USD |
0.3092 USD |
0.2956 USD |
| 2022-07-24 |
0.3121 USD |
121,561.7122 ZRX |
0.3079 USD |
0.3037 USD |
0.3173 USD |
0.3084 USD |
| 2022-07-23 |
0.3117 USD |
172,196.9404 ZRX |
0.3113 USD |
0.2979 USD |
0.3189 USD |
0.3096 USD |
| 2022-07-22 |
0.3120 USD |
146,720.5010 ZRX |
0.3222 USD |
0.3073 USD |
0.3301 USD |
0.3121 USD |
| 2022-07-21 |
0.3126 USD |
114,900.8082 ZRX |
0.3139 USD |
0.3004 USD |
0.3243 USD |
0.3230 USD |
| 2022-07-20 |
0.3332 USD |
190,907.9293 ZRX |
0.3324 USD |
0.3085 USD |
0.3445 USD |
0.3173 USD |
| 2022-07-19 |
0.3349 USD |
656,284.6612 ZRX |
0.3217 USD |
0.3075 USD |
0.3454 USD |
0.3332 USD |
| 2022-07-18 |
0.3148 USD |
144,731.8047 ZRX |
0.2937 USD |
0.2937 USD |
0.3243 USD |
0.3140 USD |
| 2022-07-17 |
0.3031 USD |
33,509.7258 ZRX |
0.3078 USD |
0.2966 USD |
0.3107 USD |
0.3011 USD |
| 2022-07-16 |
0.2986 USD |
127,579.6706 ZRX |
0.2945 USD |
0.2919 USD |
0.3095 USD |
0.3056 USD |
| 2022-07-15 |
0.2927 USD |
108,173.8455 ZRX |
0.2902 USD |
0.2863 USD |
0.2979 USD |
0.2934 USD |
| 2022-07-14 |
0.2797 USD |
127,445.0835 ZRX |
0.2831 USD |
0.2723 USD |
0.2936 USD |
0.2875 USD |
| 2022-07-13 |
0.2668 USD |
483,293.0331 ZRX |
0.2716 USD |
0.2577 USD |
0.2840 USD |
0.2831 USD |
| 2022-07-12 |
0.2779 USD |
122,651.0009 ZRX |
0.2835 USD |
0.2714 USD |
0.2901 USD |
0.2720 USD |
| 2022-07-11 |
0.2848 USD |
589,125.8722 ZRX |
0.3130 USD |
0.2839 USD |
0.3130 USD |
0.2847 USD |
| 2022-07-10 |
0.3303 USD |
240,185.7526 ZRX |
0.3307 USD |
0.3100 USD |
0.3419 USD |
0.3133 USD |
| 2022-07-09 |
0.3282 USD |
710,444.2672 ZRX |
0.3173 USD |
0.3173 USD |
0.3333 USD |
0.3298 USD |
| 2022-07-08 |
0.3258 USD |
724,191.4755 ZRX |
0.3148 USD |
0.3121 USD |
0.3479 USD |
0.3201 USD |
| 2022-07-07 |
0.3085 USD |
131,575.4374 ZRX |
0.3074 USD |
0.3022 USD |
0.3183 USD |
0.3156 USD |
| 2022-07-06 |
0.3058 USD |
212,968.1858 ZRX |
0.3019 USD |
0.2979 USD |
0.3102 USD |
0.3052 USD |
| 2022-07-05 |
0.3001 USD |
389,964.3531 ZRX |
0.3005 USD |
0.2904 USD |
0.3100 USD |
0.3011 USD |
| 2022-07-04 |
0.2924 USD |
114,466.3056 ZRX |
0.2962 USD |
0.2862 USD |
0.3027 USD |
0.3017 USD |
| 2022-07-03 |
0.2963 USD |
50,502.3749 ZRX |
0.3000 USD |
0.2889 USD |
0.3054 USD |
0.2981 USD |
| 2022-07-02 |
0.3020 USD |
105,670.8060 ZRX |
0.3054 USD |
0.2944 USD |
0.3087 USD |
0.3030 USD |
| 2022-07-01 |
0.3104 USD |
220,182.5150 ZRX |
0.3270 USD |
0.2983 USD |
0.3342 USD |
0.3079 USD |
| 2022-06-30 |
0.3190 USD |
903,162.7235 ZRX |
0.3510 USD |
0.3173 USD |
0.3542 USD |
0.3200 USD |
| 2022-06-29 |
0.3421 USD |
1,303,484.0100 ZRX |
0.3165 USD |
0.3125 USD |
0.3670 USD |
0.3491 USD |
| 2022-06-28 |
0.3288 USD |
248,661.0305 ZRX |
0.3226 USD |
0.3146 USD |
0.3418 USD |
0.3157 USD |
| 2022-06-27 |
0.3301 USD |
863,336.0623 ZRX |
0.3167 USD |
0.3100 USD |
0.3516 USD |
0.3269 USD |
| 2022-06-26 |
0.3261 USD |
823,428.9028 ZRX |
0.3109 USD |
0.3040 USD |
0.3458 USD |
0.3247 USD |
| 2022-06-25 |
0.3036 USD |
230,085.0484 ZRX |
0.3024 USD |
0.2906 USD |
0.3128 USD |
0.3089 USD |
| 2022-06-24 |
0.2966 USD |
386,450.9225 ZRX |
0.2905 USD |
0.2873 USD |
0.3051 USD |
0.3024 USD |
| 2022-06-23 |
0.2817 USD |
140,780.9761 ZRX |
0.2692 USD |
0.2692 USD |
0.2883 USD |
0.2845 USD |
| 2022-06-22 |
0.2828 USD |
401,519.1688 ZRX |
0.2765 USD |
0.2663 USD |
0.3036 USD |
0.2722 USD |
| 2022-06-21 |
0.2853 USD |
692,666.8484 ZRX |
0.2752 USD |
0.2735 USD |
0.2978 USD |
0.2828 USD |
| 2022-06-20 |
0.2685 USD |
1,212,958.0802 ZRX |
0.2648 USD |
0.2515 USD |
0.2850 USD |
0.2695 USD |
| 2022-06-19 |
0.2648 USD |
599,346.6744 ZRX |
0.2479 USD |
0.2311 USD |
0.2690 USD |
0.2642 USD |
| 2022-06-18 |
0.2409 USD |
1,633,590.5763 ZRX |
0.2674 USD |
0.2229 USD |
0.2757 USD |
0.2403 USD |
| 2022-06-17 |
0.2644 USD |
266,411.5599 ZRX |
0.2611 USD |
0.2537 USD |
0.2727 USD |
0.2695 USD |
| 2022-06-16 |
0.2662 USD |
1,156,251.3730 ZRX |
0.2742 USD |
0.2650 USD |
0.3197 USD |
0.2655 USD |
| 2022-06-15 |
0.2412 USD |
669,303.7867 ZRX |
0.2509 USD |
0.2242 USD |
0.2681 USD |
0.2651 USD |
| 2022-06-14 |
0.2460 USD |
567,571.8519 ZRX |
0.2527 USD |
0.2254 USD |
0.2578 USD |
0.2406 USD |
| 2022-06-13 |
0.2764 USD |
877,149.5267 ZRX |
0.2993 USD |
0.2400 USD |
0.3009 USD |
0.2496 USD |
| 2022-06-12 |
0.3098 USD |
3,304,946.8773 ZRX |
0.3325 USD |
0.2977 USD |
0.3341 USD |
0.3084 USD |
| 2022-06-11 |
0.3413 USD |
598,903.5184 ZRX |
0.3606 USD |
0.3244 USD |
0.3693 USD |
0.3355 USD |
| 2022-06-10 |
0.3649 USD |
295,405.8535 ZRX |
0.3931 USD |
0.3563 USD |
0.3943 USD |
0.3648 USD |