Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.6835 USD |
644,076.6148 ZRX |
0.7238 USD |
0.6540 USD |
0.7352 USD |
0.6821 USD |
| 2022-01-09 |
0.7273 USD |
391,937.6145 ZRX |
0.7097 USD |
0.7060 USD |
0.7487 USD |
0.7389 USD |
| 2022-01-08 |
0.7164 USD |
468,883.1478 ZRX |
0.7538 USD |
0.6834 USD |
0.7629 USD |
0.7121 USD |
| 2022-01-07 |
0.7500 USD |
983,244.3347 ZRX |
0.7983 USD |
0.7077 USD |
0.8002 USD |
0.7468 USD |
| 2022-01-06 |
0.7974 USD |
553,011.1610 ZRX |
0.8236 USD |
0.7664 USD |
0.8319 USD |
0.7986 USD |
| 2022-01-05 |
0.8984 USD |
1,003,825.2059 ZRX |
0.8893 USD |
0.7900 USD |
0.9649 USD |
0.8303 USD |
| 2022-01-04 |
0.9239 USD |
249,601.8961 ZRX |
0.9433 USD |
0.8897 USD |
0.9505 USD |
0.8897 USD |
| 2022-01-03 |
0.9383 USD |
808,345.5742 ZRX |
0.8880 USD |
0.8873 USD |
0.9886 USD |
0.9311 USD |
| 2022-01-02 |
0.8859 USD |
571,194.2090 ZRX |
0.8725 USD |
0.8466 USD |
0.9250 USD |
0.8947 USD |
| 2022-01-01 |
0.8517 USD |
457,919.3245 ZRX |
0.8036 USD |
0.8036 USD |
0.8682 USD |
0.8524 USD |
| 2021-12-31 |
0.8016 USD |
345,168.9763 ZRX |
0.7937 USD |
0.7741 USD |
0.8344 USD |
0.8004 USD |
| 2021-12-30 |
0.7896 USD |
206,006.6370 ZRX |
0.7609 USD |
0.7488 USD |
0.8054 USD |
0.7904 USD |
| 2021-12-29 |
0.7922 USD |
392,251.5333 ZRX |
0.7991 USD |
0.7591 USD |
0.8259 USD |
0.7765 USD |
| 2021-12-28 |
0.8003 USD |
329,642.3756 ZRX |
0.8746 USD |
0.7960 USD |
0.8765 USD |
0.7991 USD |
| 2021-12-27 |
0.8937 USD |
178,891.8650 ZRX |
0.8802 USD |
0.8753 USD |
0.9083 USD |
0.8858 USD |
| 2021-12-26 |
0.8679 USD |
236,783.1493 ZRX |
0.8623 USD |
0.8460 USD |
0.8886 USD |
0.8858 USD |
| 2021-12-25 |
0.8625 USD |
149,008.7941 ZRX |
0.8505 USD |
0.8436 USD |
0.8679 USD |
0.8633 USD |
| 2021-12-24 |
0.8756 USD |
287,183.6645 ZRX |
0.8868 USD |
0.8518 USD |
0.8969 USD |
0.8595 USD |
| 2021-12-23 |
0.8486 USD |
321,139.8813 ZRX |
0.8241 USD |
0.8122 USD |
0.8986 USD |
0.8885 USD |
| 2021-12-22 |
0.8267 USD |
504,948.2619 ZRX |
0.7849 USD |
0.7829 USD |
0.8564 USD |
0.8342 USD |
| 2021-12-21 |
0.7721 USD |
144,925.9814 ZRX |
0.7562 USD |
0.7488 USD |
0.7843 USD |
0.7822 USD |
| 2021-12-20 |
0.7539 USD |
721,436.4077 ZRX |
0.7712 USD |
0.7250 USD |
0.7856 USD |
0.7555 USD |
| 2021-12-19 |
0.7829 USD |
231,521.8123 ZRX |
0.7866 USD |
0.7672 USD |
0.7972 USD |
0.7814 USD |
| 2021-12-18 |
0.7802 USD |
179,584.7751 ZRX |
0.7761 USD |
0.7498 USD |
0.8032 USD |
0.7851 USD |
| 2021-12-17 |
0.7719 USD |
283,639.1740 ZRX |
0.7801 USD |
0.7356 USD |
0.7920 USD |
0.7736 USD |
| 2021-12-16 |
0.8011 USD |
195,064.6602 ZRX |
0.7913 USD |
0.7722 USD |
0.8207 USD |
0.7799 USD |
| 2021-12-15 |
0.7569 USD |
343,004.9520 ZRX |
0.7667 USD |
0.7182 USD |
0.8006 USD |
0.7984 USD |
| 2021-12-14 |
0.7634 USD |
294,772.3407 ZRX |
0.7500 USD |
0.7372 USD |
0.7787 USD |
0.7722 USD |
| 2021-12-13 |
0.7855 USD |
194,419.4812 ZRX |
0.8418 USD |
0.7451 USD |
0.8424 USD |
0.7613 USD |
| 2021-12-12 |
0.8337 USD |
106,774.4952 ZRX |
0.8496 USD |
0.8129 USD |
0.8496 USD |
0.8434 USD |
| 2021-12-11 |
0.8176 USD |
224,224.8428 ZRX |
0.7990 USD |
0.7847 USD |
0.8469 USD |
0.8424 USD |
| 2021-12-10 |
0.8279 USD |
578,858.7111 ZRX |
0.8655 USD |
0.8152 USD |
0.8843 USD |
0.8207 USD |
| 2021-12-09 |
0.8669 USD |
1,417,496.8345 ZRX |
0.9171 USD |
0.8553 USD |
0.9511 USD |
0.8687 USD |
| 2021-12-08 |
0.8910 USD |
560,448.2119 ZRX |
0.9002 USD |
0.8515 USD |
0.9270 USD |
0.9052 USD |
| 2021-12-07 |
0.8968 USD |
823,089.0392 ZRX |
0.8606 USD |
0.8564 USD |
0.9634 USD |
0.8960 USD |
| 2021-12-06 |
0.7989 USD |
860,123.8192 ZRX |
0.8305 USD |
0.7610 USD |
0.8700 USD |
0.8633 USD |
| 2021-12-05 |
0.8575 USD |
754,602.0636 ZRX |
0.8997 USD |
0.8041 USD |
0.9122 USD |
0.8243 USD |
| 2021-12-04 |
0.8887 USD |
1,799,653.5909 ZRX |
1.0429 USD |
0.7155 USD |
1.0436 USD |
0.8939 USD |
| 2021-12-03 |
1.0537 USD |
694,420.7390 ZRX |
1.1150 USD |
1.0141 USD |
1.1182 USD |
1.0466 USD |
| 2021-12-02 |
1.1144 USD |
409,230.7503 ZRX |
1.1525 USD |
1.0967 USD |
1.1525 USD |
1.1168 USD |
| 2021-12-01 |
1.1698 USD |
212,419.9798 ZRX |
1.1786 USD |
1.1413 USD |
1.1850 USD |
1.1500 USD |
| 2021-11-30 |
1.1849 USD |
169,635.8272 ZRX |
1.2020 USD |
1.1431 USD |
1.2320 USD |
1.1885 USD |
| 2021-11-29 |
1.1682 USD |
169,283.4314 ZRX |
1.1754 USD |
1.1300 USD |
1.2083 USD |
1.2052 USD |
| 2021-11-28 |
1.1575 USD |
606,458.2949 ZRX |
1.2384 USD |
1.0810 USD |
1.2521 USD |
1.1572 USD |
| 2021-11-27 |
1.1778 USD |
1,123,554.7054 ZRX |
1.0939 USD |
1.0939 USD |
1.2270 USD |
1.2151 USD |
| 2021-11-26 |
1.1376 USD |
1,476,153.0432 ZRX |
1.1724 USD |
1.0466 USD |
1.2559 USD |
1.1154 USD |
| 2021-11-25 |
1.1630 USD |
826,724.0893 ZRX |
1.1645 USD |
1.1396 USD |
1.2061 USD |
1.1629 USD |
| 2021-11-24 |
1.1285 USD |
1,299,891.0454 ZRX |
1.1233 USD |
1.0598 USD |
1.1720 USD |
1.1562 USD |
| 2021-11-23 |
1.1063 USD |
719,893.2697 ZRX |
1.0774 USD |
1.0702 USD |
1.1369 USD |
1.1232 USD |
| 2021-11-22 |
1.0964 USD |
297,645.0306 ZRX |
1.1221 USD |
1.0656 USD |
1.1224 USD |
1.0794 USD |