Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7502 USD |
145,427.4351 ZRX |
0.7602 USD |
0.7333 USD |
0.7671 USD |
0.7618 USD |
| 2024-12-07 |
0.7841 USD |
373,893.6397 ZRX |
0.7482 USD |
0.7395 USD |
0.8440 USD |
0.7690 USD |
| 2024-12-06 |
0.8054 USD |
1,184,356.1240 ZRX |
0.6305 USD |
0.6305 USD |
0.9089 USD |
0.7501 USD |
| 2024-12-05 |
0.6602 USD |
457,993.1814 ZRX |
0.6590 USD |
0.6200 USD |
0.6865 USD |
0.6459 USD |
| 2024-12-04 |
0.6752 USD |
457,264.3462 ZRX |
0.6476 USD |
0.6419 USD |
0.7000 USD |
0.6577 USD |
| 2024-12-03 |
0.6459 USD |
800,450.9462 ZRX |
0.6226 USD |
0.5840 USD |
0.6800 USD |
0.6126 USD |
| 2024-12-02 |
0.5557 USD |
173,882.3087 ZRX |
0.5957 USD |
0.5348 USD |
0.5958 USD |
0.5646 USD |
| 2024-12-01 |
0.5971 USD |
308,898.7762 ZRX |
0.5820 USD |
0.5673 USD |
0.6150 USD |
0.5962 USD |
| 2024-11-30 |
0.5815 USD |
144,998.2712 ZRX |
0.5686 USD |
0.5538 USD |
0.5964 USD |
0.5920 USD |
| 2024-11-29 |
0.5532 USD |
127,228.1830 ZRX |
0.5494 USD |
0.5342 USD |
0.5796 USD |
0.5796 USD |
| 2024-11-28 |
0.5512 USD |
205,023.3497 ZRX |
0.5599 USD |
0.5379 USD |
0.5599 USD |
0.5523 USD |
| 2024-11-27 |
0.5594 USD |
310,545.9020 ZRX |
0.6050 USD |
0.5289 USD |
0.6250 USD |
0.5591 USD |
| 2024-11-26 |
0.5188 USD |
749,343.8410 ZRX |
0.4732 USD |
0.4732 USD |
0.5490 USD |
0.5337 USD |
| 2024-11-25 |
0.4982 USD |
102,455.3973 ZRX |
0.5040 USD |
0.4639 USD |
0.5115 USD |
0.4688 USD |
| 2024-11-24 |
0.4823 USD |
240,412.3683 ZRX |
0.4602 USD |
0.4550 USD |
0.5333 USD |
0.4603 USD |
| 2024-11-23 |
0.4574 USD |
816,489.0198 ZRX |
0.4485 USD |
0.4405 USD |
0.4816 USD |
0.4497 USD |
| 2024-11-22 |
0.4413 USD |
238,387.5982 ZRX |
0.4269 USD |
0.4214 USD |
0.4553 USD |
0.4434 USD |
| 2024-11-21 |
0.4214 USD |
148,509.7535 ZRX |
0.4147 USD |
0.4045 USD |
0.4352 USD |
0.4312 USD |
| 2024-11-20 |
0.4227 USD |
106,422.6548 ZRX |
0.4260 USD |
0.4094 USD |
0.4354 USD |
0.4218 USD |
| 2024-11-19 |
0.4355 USD |
386,102.7462 ZRX |
0.4733 USD |
0.4221 USD |
0.4733 USD |
0.4295 USD |
| 2024-11-18 |
0.4565 USD |
1,075,787.0026 ZRX |
0.3673 USD |
0.3660 USD |
0.5356 USD |
0.4548 USD |
| 2024-11-17 |
0.3779 USD |
188,990.4622 ZRX |
0.4012 USD |
0.3600 USD |
0.4012 USD |
0.3622 USD |
| 2024-11-16 |
0.3882 USD |
602,862.1544 ZRX |
0.3582 USD |
0.3582 USD |
0.4101 USD |
0.4024 USD |
| 2024-11-15 |
0.3526 USD |
41,095.2832 ZRX |
0.3447 USD |
0.3327 USD |
0.3593 USD |
0.3497 USD |
| 2024-11-14 |
0.3590 USD |
65,682.7984 ZRX |
0.3604 USD |
0.3408 USD |
0.3680 USD |
0.3496 USD |
| 2024-11-13 |
0.3681 USD |
293,225.4987 ZRX |
0.3781 USD |
0.3475 USD |
0.3973 USD |
0.3747 USD |
| 2024-11-12 |
0.3715 USD |
333,435.9621 ZRX |
0.3787 USD |
0.3537 USD |
0.4000 USD |
0.3735 USD |
| 2024-11-11 |
0.3796 USD |
217,331.5584 ZRX |
0.3623 USD |
0.3552 USD |
0.3830 USD |
0.3830 USD |
| 2024-11-10 |
0.3556 USD |
146,342.0805 ZRX |
0.3440 USD |
0.3402 USD |
0.3750 USD |
0.3740 USD |
| 2024-11-09 |
0.3338 USD |
102,271.5562 ZRX |
0.3337 USD |
0.3281 USD |
0.3382 USD |
0.3373 USD |
| 2024-11-08 |
0.3311 USD |
36,877.9651 ZRX |
0.3329 USD |
0.3203 USD |
0.3367 USD |
0.3278 USD |
| 2024-11-07 |
0.3248 USD |
136,176.5373 ZRX |
0.3254 USD |
0.3179 USD |
0.3330 USD |
0.3267 USD |
| 2024-11-06 |
0.3164 USD |
155,545.5083 ZRX |
0.2940 USD |
0.2932 USD |
0.3230 USD |
0.3218 USD |
| 2024-11-05 |
0.2878 USD |
266,427.2446 ZRX |
0.2811 USD |
0.2784 USD |
0.2963 USD |
0.2941 USD |
| 2024-11-04 |
0.2860 USD |
91,790.9001 ZRX |
0.2903 USD |
0.2813 USD |
0.2938 USD |
0.2842 USD |
| 2024-11-03 |
0.2942 USD |
16,386.8303 ZRX |
0.3027 USD |
0.2820 USD |
0.3027 USD |
0.2932 USD |
| 2024-11-02 |
0.3056 USD |
155,370.8066 ZRX |
0.3132 USD |
0.3000 USD |
0.3147 USD |
0.3016 USD |
| 2024-11-01 |
0.3083 USD |
76,211.4788 ZRX |
0.3177 USD |
0.3067 USD |
0.3243 USD |
0.3081 USD |
| 2024-10-31 |
0.3179 USD |
108,789.7271 ZRX |
0.3405 USD |
0.3163 USD |
0.3405 USD |
0.3163 USD |
| 2024-10-30 |
0.3331 USD |
129,642.3483 ZRX |
0.3371 USD |
0.3276 USD |
0.3371 USD |
0.3326 USD |
| 2024-10-29 |
0.3254 USD |
22,962.7396 ZRX |
0.3204 USD |
0.3200 USD |
0.3388 USD |
0.3363 USD |
| 2024-10-28 |
0.3134 USD |
113,024.8850 ZRX |
0.3226 USD |
0.3067 USD |
0.3226 USD |
0.3207 USD |
| 2024-10-27 |
0.3261 USD |
72,043.6028 ZRX |
0.3157 USD |
0.3135 USD |
0.3306 USD |
0.3199 USD |
| 2024-10-26 |
0.3187 USD |
432,514.8072 ZRX |
0.3153 USD |
0.3125 USD |
0.3230 USD |
0.3172 USD |
| 2024-10-25 |
0.3487 USD |
326,881.5837 ZRX |
0.3433 USD |
0.3346 USD |
0.3610 USD |
0.3406 USD |
| 2024-10-24 |
0.3515 USD |
49,654.7617 ZRX |
0.3380 USD |
0.3305 USD |
0.3549 USD |
0.3411 USD |
| 2024-10-23 |
0.3412 USD |
32,975.7557 ZRX |
0.3539 USD |
0.3311 USD |
0.3539 USD |
0.3368 USD |
| 2024-10-22 |
0.3494 USD |
37,223.0551 ZRX |
0.3572 USD |
0.3420 USD |
0.3574 USD |
0.3492 USD |
| 2024-10-21 |
0.3687 USD |
712,607.0360 ZRX |
0.3538 USD |
0.3509 USD |
0.3888 USD |
0.3565 USD |
| 2024-10-20 |
0.3429 USD |
31,335.8995 ZRX |
0.3358 USD |
0.3308 USD |
0.3542 USD |
0.3542 USD |