Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
1.1354 USD |
114,962.4424 ZRX |
1.1550 USD |
1.1154 USD |
1.1550 USD |
1.1329 USD |
| 2021-11-20 |
1.1501 USD |
82,716.3633 ZRX |
1.1431 USD |
1.1020 USD |
1.1685 USD |
1.1503 USD |
| 2021-11-19 |
1.1073 USD |
343,689.5715 ZRX |
1.0611 USD |
1.0402 USD |
1.1517 USD |
1.1451 USD |
| 2021-11-18 |
1.1111 USD |
1,128,502.8479 ZRX |
1.1549 USD |
1.0417 USD |
1.1848 USD |
1.0627 USD |
| 2021-11-17 |
1.1339 USD |
403,148.8866 ZRX |
1.1188 USD |
1.0872 USD |
1.1580 USD |
1.1483 USD |
| 2021-11-16 |
1.1210 USD |
1,164,814.9617 ZRX |
1.2214 USD |
1.0500 USD |
1.2214 USD |
1.1247 USD |
| 2021-11-15 |
1.2303 USD |
246,850.2451 ZRX |
1.2738 USD |
1.2221 USD |
1.2975 USD |
1.2304 USD |
| 2021-11-14 |
1.2651 USD |
133,339.3638 ZRX |
1.2963 USD |
1.2387 USD |
1.3054 USD |
1.2664 USD |
| 2021-11-13 |
1.2931 USD |
514,028.3028 ZRX |
1.3228 USD |
1.2800 USD |
1.3328 USD |
1.2952 USD |
| 2021-11-12 |
1.3472 USD |
1,062,110.1650 ZRX |
1.3113 USD |
1.2400 USD |
1.4309 USD |
1.3022 USD |
| 2021-11-11 |
1.3259 USD |
1,870,337.9178 ZRX |
1.2051 USD |
1.1829 USD |
1.3375 USD |
1.3270 USD |
| 2021-11-10 |
1.2751 USD |
4,628,304.8079 ZRX |
1.3093 USD |
1.2104 USD |
1.4296 USD |
1.2118 USD |
| 2021-11-09 |
1.3607 USD |
1,417,875.6969 ZRX |
1.2522 USD |
1.2514 USD |
1.4517 USD |
1.3092 USD |
| 2021-11-08 |
1.2280 USD |
447,636.2534 ZRX |
1.2151 USD |
1.1896 USD |
1.2800 USD |
1.2484 USD |
| 2021-11-07 |
1.2172 USD |
114,908.4128 ZRX |
1.2392 USD |
1.2009 USD |
1.2535 USD |
1.2116 USD |
| 2021-11-06 |
1.2069 USD |
275,703.6509 ZRX |
1.1859 USD |
1.1558 USD |
1.2392 USD |
1.2299 USD |
| 2021-11-05 |
1.2072 USD |
520,034.9536 ZRX |
1.1942 USD |
1.1618 USD |
1.2342 USD |
1.1819 USD |
| 2021-11-04 |
1.2023 USD |
624,071.4904 ZRX |
1.2347 USD |
1.1519 USD |
1.2662 USD |
1.1899 USD |
| 2021-11-03 |
1.2459 USD |
647,345.0513 ZRX |
1.3145 USD |
1.1867 USD |
1.3167 USD |
1.2418 USD |
| 2021-11-02 |
1.3225 USD |
3,524,340.6473 ZRX |
1.2423 USD |
1.2312 USD |
1.4493 USD |
1.3158 USD |
| 2021-11-01 |
1.2031 USD |
3,026,373.9148 ZRX |
1.1866 USD |
1.1083 USD |
1.2955 USD |
1.2032 USD |
| 2021-10-31 |
1.3894 USD |
12,244,807.2174 ZRX |
1.1512 USD |
1.1382 USD |
1.6603 USD |
1.1594 USD |
| 2021-10-30 |
1.1670 USD |
2,551,019.3712 ZRX |
1.0521 USD |
1.0228 USD |
1.3535 USD |
1.1013 USD |
| 2021-10-29 |
1.0271 USD |
489,897.3284 ZRX |
0.9760 USD |
0.9674 USD |
1.0654 USD |
1.0470 USD |
| 2021-10-28 |
0.9650 USD |
433,612.4694 ZRX |
0.9316 USD |
0.9197 USD |
0.9873 USD |
0.9678 USD |
| 2021-10-27 |
0.9624 USD |
1,294,774.5758 ZRX |
1.0675 USD |
0.9187 USD |
1.0767 USD |
0.9514 USD |
| 2021-10-26 |
1.0546 USD |
702,155.8877 ZRX |
1.0112 USD |
1.0072 USD |
1.0984 USD |
1.0469 USD |
| 2021-10-25 |
1.0053 USD |
217,946.6602 ZRX |
0.9952 USD |
0.9927 USD |
1.0186 USD |
1.0071 USD |
| 2021-10-24 |
0.9927 USD |
118,531.0515 ZRX |
1.0142 USD |
0.9727 USD |
1.0212 USD |
0.9926 USD |
| 2021-10-23 |
1.0040 USD |
68,462.3521 ZRX |
1.0003 USD |
0.9866 USD |
1.0223 USD |
1.0032 USD |
| 2021-10-22 |
1.0100 USD |
248,319.4558 ZRX |
1.0078 USD |
0.9865 USD |
1.0306 USD |
0.9973 USD |
| 2021-10-21 |
1.0379 USD |
565,610.7861 ZRX |
1.0055 USD |
0.9966 USD |
1.0886 USD |
1.0073 USD |
| 2021-10-20 |
0.9868 USD |
123,928.5251 ZRX |
0.9631 USD |
0.9566 USD |
1.0048 USD |
0.9984 USD |
| 2021-10-19 |
0.9670 USD |
114,791.5033 ZRX |
0.9683 USD |
0.9455 USD |
0.9869 USD |
0.9653 USD |
| 2021-10-18 |
0.9685 USD |
298,517.7895 ZRX |
0.9892 USD |
0.9516 USD |
0.9977 USD |
0.9686 USD |
| 2021-10-17 |
0.9896 USD |
172,871.5242 ZRX |
1.0008 USD |
0.9576 USD |
1.0234 USD |
0.9914 USD |
| 2021-10-16 |
1.0094 USD |
162,981.9077 ZRX |
1.0245 USD |
0.9924 USD |
1.0328 USD |
1.0033 USD |
| 2021-10-15 |
1.0152 USD |
381,617.5279 ZRX |
1.0355 USD |
0.9784 USD |
1.0355 USD |
1.0159 USD |
| 2021-10-14 |
1.0317 USD |
135,864.8657 ZRX |
1.0294 USD |
1.0102 USD |
1.0463 USD |
1.0179 USD |
| 2021-10-13 |
1.0004 USD |
143,612.7939 ZRX |
0.9980 USD |
0.9757 USD |
1.0244 USD |
1.0164 USD |
| 2021-10-12 |
0.9788 USD |
510,559.2022 ZRX |
1.0161 USD |
0.9392 USD |
1.0161 USD |
0.9982 USD |
| 2021-10-11 |
1.0302 USD |
236,698.4277 ZRX |
1.0437 USD |
0.9941 USD |
1.0744 USD |
1.0098 USD |
| 2021-10-10 |
1.0966 USD |
322,532.8756 ZRX |
1.1172 USD |
1.0421 USD |
1.1299 USD |
1.0447 USD |
| 2021-10-09 |
1.0854 USD |
348,230.1877 ZRX |
1.0850 USD |
1.0514 USD |
1.1079 USD |
1.0852 USD |
| 2021-10-08 |
1.0696 USD |
539,935.0865 ZRX |
1.0286 USD |
1.0111 USD |
1.1100 USD |
1.0923 USD |
| 2021-10-07 |
1.0174 USD |
259,058.0444 ZRX |
1.0389 USD |
0.9957 USD |
1.0418 USD |
1.0141 USD |
| 2021-10-06 |
1.0200 USD |
467,629.8351 ZRX |
1.0292 USD |
0.9568 USD |
1.0626 USD |
1.0299 USD |
| 2021-10-05 |
1.0251 USD |
228,308.5175 ZRX |
0.9730 USD |
0.9610 USD |
1.0261 USD |
1.0259 USD |
| 2021-10-04 |
0.9706 USD |
420,608.9567 ZRX |
1.0025 USD |
0.9359 USD |
1.0025 USD |
0.9750 USD |
| 2021-10-03 |
1.0087 USD |
556,761.1501 ZRX |
0.9836 USD |
0.9617 USD |
1.0501 USD |
1.0013 USD |