Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.7259 USD |
492,881.4397 ZRX |
0.7304 USD |
0.7016 USD |
0.7499 USD |
0.7499 USD |
| 2022-04-19 |
0.7194 USD |
220,635.2143 ZRX |
0.7129 USD |
0.6927 USD |
0.7348 USD |
0.7276 USD |
| 2022-04-18 |
0.6755 USD |
333,869.0226 ZRX |
0.6874 USD |
0.6525 USD |
0.7141 USD |
0.7141 USD |
| 2022-04-17 |
0.7159 USD |
100,866.9479 ZRX |
0.7291 USD |
0.7080 USD |
0.7291 USD |
0.7080 USD |
| 2022-04-16 |
0.7316 USD |
103,713.5057 ZRX |
0.7394 USD |
0.7120 USD |
0.7471 USD |
0.7291 USD |
| 2022-04-15 |
0.7469 USD |
120,529.4546 ZRX |
0.7430 USD |
0.7200 USD |
0.7668 USD |
0.7331 USD |
| 2022-04-14 |
0.7614 USD |
348,071.7930 ZRX |
0.7610 USD |
0.7359 USD |
0.7985 USD |
0.7547 USD |
| 2022-04-13 |
0.7460 USD |
183,356.6371 ZRX |
0.7129 USD |
0.7042 USD |
0.7506 USD |
0.7479 USD |
| 2022-04-12 |
0.6847 USD |
243,567.0683 ZRX |
0.6831 USD |
0.6618 USD |
0.7175 USD |
0.6972 USD |
| 2022-04-11 |
0.7031 USD |
475,845.1016 ZRX |
0.7488 USD |
0.6783 USD |
0.7545 USD |
0.6938 USD |
| 2022-04-10 |
0.7867 USD |
108,383.9144 ZRX |
0.8019 USD |
0.7637 USD |
0.8122 USD |
0.7679 USD |
| 2022-04-09 |
0.7992 USD |
274,459.5076 ZRX |
0.7733 USD |
0.7714 USD |
0.8217 USD |
0.7945 USD |
| 2022-04-08 |
0.7664 USD |
589,755.8474 ZRX |
0.7490 USD |
0.7490 USD |
0.8226 USD |
0.7665 USD |
| 2022-04-07 |
0.7333 USD |
239,308.7331 ZRX |
0.7037 USD |
0.6923 USD |
0.7537 USD |
0.7447 USD |
| 2022-04-06 |
0.7463 USD |
256,136.8581 ZRX |
0.8037 USD |
0.7051 USD |
0.8037 USD |
0.7286 USD |
| 2022-04-05 |
0.8200 USD |
133,681.7281 ZRX |
0.8925 USD |
0.8098 USD |
0.8925 USD |
0.8170 USD |
| 2022-04-04 |
0.8618 USD |
495,577.7746 ZRX |
0.9088 USD |
0.8186 USD |
0.9088 USD |
0.8875 USD |
| 2022-04-03 |
0.8809 USD |
1,467,671.3173 ZRX |
0.8516 USD |
0.8265 USD |
0.9495 USD |
0.9137 USD |
| 2022-04-02 |
0.8412 USD |
235,231.4184 ZRX |
0.8145 USD |
0.8041 USD |
0.8681 USD |
0.8681 USD |
| 2022-04-01 |
0.8291 USD |
455,962.2219 ZRX |
0.7741 USD |
0.7301 USD |
0.8942 USD |
0.8068 USD |
| 2022-03-31 |
0.7983 USD |
500,428.1157 ZRX |
0.8197 USD |
0.7557 USD |
0.8393 USD |
0.7691 USD |
| 2022-03-30 |
0.7712 USD |
962,832.1138 ZRX |
0.7292 USD |
0.6948 USD |
0.8289 USD |
0.8239 USD |
| 2022-03-29 |
0.7254 USD |
321,843.5179 ZRX |
0.6972 USD |
0.6932 USD |
0.7471 USD |
0.7011 USD |
| 2022-03-28 |
0.7333 USD |
866,658.9606 ZRX |
0.7267 USD |
0.7050 USD |
0.7540 USD |
0.7183 USD |
| 2022-03-27 |
0.7457 USD |
2,753,462.3324 ZRX |
0.6255 USD |
0.6233 USD |
0.8297 USD |
0.7232 USD |
| 2022-03-26 |
0.6077 USD |
303,015.1258 ZRX |
0.5849 USD |
0.5781 USD |
0.6243 USD |
0.6215 USD |
| 2022-03-25 |
0.5853 USD |
185,452.8033 ZRX |
0.5901 USD |
0.5709 USD |
0.6082 USD |
0.5850 USD |
| 2022-03-24 |
0.5902 USD |
213,832.8055 ZRX |
0.5895 USD |
0.5674 USD |
0.5940 USD |
0.5854 USD |
| 2022-03-23 |
0.5839 USD |
235,614.0989 ZRX |
0.5618 USD |
0.5531 USD |
0.5879 USD |
0.5845 USD |
| 2022-03-22 |
0.5650 USD |
169,498.2431 ZRX |
0.5500 USD |
0.5471 USD |
0.5746 USD |
0.5719 USD |
| 2022-03-21 |
0.5489 USD |
242,617.0482 ZRX |
0.5497 USD |
0.5294 USD |
0.5616 USD |
0.5495 USD |
| 2022-03-20 |
0.5520 USD |
124,368.3449 ZRX |
0.5472 USD |
0.5305 USD |
0.5563 USD |
0.5544 USD |
| 2022-03-19 |
0.5504 USD |
168,580.5074 ZRX |
0.5381 USD |
0.5330 USD |
0.5603 USD |
0.5432 USD |
| 2022-03-18 |
0.5303 USD |
246,824.6244 ZRX |
0.5166 USD |
0.5063 USD |
0.5416 USD |
0.5370 USD |
| 2022-03-17 |
0.5175 USD |
34,120.8796 ZRX |
0.5124 USD |
0.5037 USD |
0.5233 USD |
0.5180 USD |
| 2022-03-16 |
0.5022 USD |
219,351.9940 ZRX |
0.4906 USD |
0.4864 USD |
0.5140 USD |
0.5069 USD |
| 2022-03-15 |
0.4849 USD |
40,285.7207 ZRX |
0.4913 USD |
0.4720 USD |
0.4943 USD |
0.4931 USD |
| 2022-03-14 |
0.4864 USD |
114,180.1187 ZRX |
0.4737 USD |
0.4706 USD |
0.4914 USD |
0.4893 USD |
| 2022-03-13 |
0.4878 USD |
131,811.1633 ZRX |
0.4955 USD |
0.4861 USD |
0.5058 USD |
0.4878 USD |
| 2022-03-12 |
0.4961 USD |
22,541.7422 ZRX |
0.4879 USD |
0.4879 USD |
0.5017 USD |
0.4984 USD |
| 2022-03-11 |
0.4905 USD |
52,335.0797 ZRX |
0.5025 USD |
0.4838 USD |
0.5105 USD |
0.4921 USD |
| 2022-03-10 |
0.5008 USD |
227,603.1700 ZRX |
0.5253 USD |
0.4879 USD |
0.5270 USD |
0.5050 USD |
| 2022-03-09 |
0.5228 USD |
154,173.2420 ZRX |
0.4972 USD |
0.4936 USD |
0.5358 USD |
0.5227 USD |
| 2022-03-08 |
0.4831 USD |
65,071.3872 ZRX |
0.4730 USD |
0.4694 USD |
0.4996 USD |
0.4836 USD |
| 2022-03-07 |
0.4738 USD |
269,179.4188 ZRX |
0.4798 USD |
0.4594 USD |
0.4958 USD |
0.4718 USD |
| 2022-03-06 |
0.4889 USD |
82,427.2250 ZRX |
0.5014 USD |
0.4794 USD |
0.5050 USD |
0.4809 USD |
| 2022-03-05 |
0.4967 USD |
79,996.8970 ZRX |
0.4941 USD |
0.4800 USD |
0.5068 USD |
0.4996 USD |
| 2022-03-04 |
0.4920 USD |
226,242.3673 ZRX |
0.5356 USD |
0.4881 USD |
0.5356 USD |
0.4923 USD |
| 2022-03-03 |
0.5411 USD |
272,997.3669 ZRX |
0.5716 USD |
0.5244 USD |
0.5716 USD |
0.5279 USD |
| 2022-03-02 |
0.5941 USD |
336,376.8471 ZRX |
0.5740 USD |
0.5511 USD |
0.6204 USD |
0.5764 USD |