Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3173 USD |
313,008.5373 ZRX |
0.3144 USD |
0.3106 USD |
0.3190 USD |
0.3107 USD |
| 2024-10-04 |
0.3081 USD |
534,201.3206 ZRX |
0.2968 USD |
0.2942 USD |
0.3144 USD |
0.3118 USD |
| 2024-10-03 |
0.2927 USD |
440,170.8568 ZRX |
0.3035 USD |
0.2866 USD |
0.3067 USD |
0.2924 USD |
| 2024-10-02 |
0.3092 USD |
14,631.3593 ZRX |
0.3071 USD |
0.3027 USD |
0.3196 USD |
0.3057 USD |
| 2024-10-01 |
0.3324 USD |
218,992.8961 ZRX |
0.3346 USD |
0.3177 USD |
0.3482 USD |
0.3207 USD |
| 2024-09-30 |
0.3502 USD |
44,156.1020 ZRX |
0.3602 USD |
0.3383 USD |
0.3602 USD |
0.3413 USD |
| 2024-09-29 |
0.3564 USD |
45,064.8297 ZRX |
0.3552 USD |
0.3464 USD |
0.3633 USD |
0.3586 USD |
| 2024-09-28 |
0.3623 USD |
13,116.1935 ZRX |
0.3648 USD |
0.3525 USD |
0.3693 USD |
0.3545 USD |
| 2024-09-27 |
0.3566 USD |
68,281.2150 ZRX |
0.3547 USD |
0.3486 USD |
0.3707 USD |
0.3706 USD |
| 2024-09-26 |
0.3527 USD |
68,582.2065 ZRX |
0.3494 USD |
0.3409 USD |
0.3575 USD |
0.3552 USD |
| 2024-09-25 |
0.3589 USD |
490,532.7602 ZRX |
0.3417 USD |
0.3417 USD |
0.3706 USD |
0.3540 USD |
| 2024-09-24 |
0.3330 USD |
537,084.2900 ZRX |
0.3349 USD |
0.3277 USD |
0.3376 USD |
0.3321 USD |
| 2024-09-23 |
0.3293 USD |
4,939.4796 ZRX |
0.3247 USD |
0.3210 USD |
0.3352 USD |
0.3301 USD |
| 2024-09-22 |
0.3296 USD |
40,564.4257 ZRX |
0.3448 USD |
0.3217 USD |
0.3449 USD |
0.3231 USD |
| 2024-09-21 |
0.3350 USD |
20,081.7380 ZRX |
0.3284 USD |
0.3233 USD |
0.3451 USD |
0.3394 USD |
| 2024-09-20 |
0.3238 USD |
31,512.9096 ZRX |
0.3163 USD |
0.3104 USD |
0.3339 USD |
0.3234 USD |
| 2024-09-19 |
0.3084 USD |
160,060.8626 ZRX |
0.2981 USD |
0.2977 USD |
0.3207 USD |
0.3106 USD |
| 2024-09-18 |
0.2831 USD |
13,824.5695 ZRX |
0.2844 USD |
0.2739 USD |
0.2874 USD |
0.2872 USD |
| 2024-09-17 |
0.2807 USD |
22,322.4015 ZRX |
0.2772 USD |
0.2740 USD |
0.2875 USD |
0.2849 USD |
| 2024-09-16 |
0.2839 USD |
29,654.7088 ZRX |
0.2856 USD |
0.2757 USD |
0.2897 USD |
0.2780 USD |
| 2024-09-15 |
0.2950 USD |
24,107.5021 ZRX |
0.2942 USD |
0.2928 USD |
0.2975 USD |
0.2933 USD |
| 2024-09-14 |
0.2966 USD |
25,982.8353 ZRX |
0.2987 USD |
0.2931 USD |
0.2989 USD |
0.2943 USD |
| 2024-09-13 |
0.2994 USD |
236,454.8108 ZRX |
0.2877 USD |
0.2836 USD |
0.3035 USD |
0.3005 USD |
| 2024-09-12 |
0.2838 USD |
14,678.2103 ZRX |
0.2779 USD |
0.2779 USD |
0.2880 USD |
0.2876 USD |
| 2024-09-11 |
0.2789 USD |
16,491.3344 ZRX |
0.2836 USD |
0.2739 USD |
0.2836 USD |
0.2808 USD |
| 2024-09-10 |
0.2870 USD |
18,877.7319 ZRX |
0.2836 USD |
0.2820 USD |
0.2903 USD |
0.2856 USD |
| 2024-09-09 |
0.2793 USD |
12,757.9645 ZRX |
0.2732 USD |
0.2718 USD |
0.2830 USD |
0.2827 USD |
| 2024-09-08 |
0.2739 USD |
14,550.3114 ZRX |
0.2681 USD |
0.2676 USD |
0.2793 USD |
0.2718 USD |
| 2024-09-07 |
0.2680 USD |
165,510.8646 ZRX |
0.2635 USD |
0.2632 USD |
0.2735 USD |
0.2701 USD |
| 2024-09-06 |
0.2703 USD |
11,462.3075 ZRX |
0.2729 USD |
0.2667 USD |
0.2765 USD |
0.2681 USD |
| 2024-09-05 |
0.2767 USD |
9,121.4758 ZRX |
0.2845 USD |
0.2736 USD |
0.2868 USD |
0.2751 USD |
| 2024-09-04 |
0.2794 USD |
20,185.7636 ZRX |
0.2791 USD |
0.2655 USD |
0.2900 USD |
0.2853 USD |
| 2024-09-03 |
0.2827 USD |
3,117.9714 ZRX |
0.2947 USD |
0.2810 USD |
0.2979 USD |
0.2837 USD |
| 2024-09-02 |
0.2913 USD |
23,444.8374 ZRX |
0.2760 USD |
0.2758 USD |
0.2941 USD |
0.2906 USD |
| 2024-09-01 |
0.2849 USD |
26,527.1954 ZRX |
0.2918 USD |
0.2759 USD |
0.2918 USD |
0.2769 USD |
| 2024-08-31 |
0.2955 USD |
7,794.7368 ZRX |
0.2948 USD |
0.2894 USD |
0.2980 USD |
0.2898 USD |
| 2024-08-30 |
0.2862 USD |
136,042.4643 ZRX |
0.2988 USD |
0.2803 USD |
0.3026 USD |
0.2946 USD |
| 2024-08-29 |
0.3021 USD |
23,892.5803 ZRX |
0.2978 USD |
0.2973 USD |
0.3097 USD |
0.2983 USD |
| 2024-08-28 |
0.2991 USD |
232,688.6268 ZRX |
0.3031 USD |
0.2892 USD |
0.3102 USD |
0.3002 USD |
| 2024-08-27 |
0.3225 USD |
14,178.2677 ZRX |
0.3217 USD |
0.3190 USD |
0.3346 USD |
0.3247 USD |
| 2024-08-26 |
0.3214 USD |
48,381.0787 ZRX |
0.3432 USD |
0.3212 USD |
0.3458 USD |
0.3214 USD |
| 2024-08-25 |
0.3482 USD |
32,615.7546 ZRX |
0.3525 USD |
0.3426 USD |
0.3529 USD |
0.3444 USD |
| 2024-08-24 |
0.3536 USD |
77,763.2520 ZRX |
0.3451 USD |
0.3423 USD |
0.3608 USD |
0.3578 USD |
| 2024-08-23 |
0.3321 USD |
175,976.8218 ZRX |
0.3292 USD |
0.3282 USD |
0.3444 USD |
0.3441 USD |
| 2024-08-22 |
0.3255 USD |
126,214.0270 ZRX |
0.3217 USD |
0.3182 USD |
0.3302 USD |
0.3285 USD |
| 2024-08-21 |
0.3176 USD |
65,976.1693 ZRX |
0.3116 USD |
0.3108 USD |
0.3217 USD |
0.3174 USD |
| 2024-08-20 |
0.3129 USD |
48,079.8325 ZRX |
0.3100 USD |
0.3066 USD |
0.3174 USD |
0.3120 USD |
| 2024-08-19 |
0.3049 USD |
48,717.2342 ZRX |
0.3013 USD |
0.2983 USD |
0.3078 USD |
0.3051 USD |
| 2024-08-18 |
0.3024 USD |
19,364.2571 ZRX |
0.3002 USD |
0.2985 USD |
0.3100 USD |
0.3064 USD |
| 2024-08-17 |
0.3003 USD |
14,499.1498 ZRX |
0.2982 USD |
0.2963 USD |
0.3019 USD |
0.2997 USD |