Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
1.0038 USD |
279,210.5232 ZRX |
0.9814 USD |
0.9670 USD |
1.0127 USD |
1.0011 USD |
| 2021-10-01 |
0.9433 USD |
418,001.1024 ZRX |
0.9159 USD |
0.8846 USD |
0.9890 USD |
0.9734 USD |
| 2021-09-30 |
0.8858 USD |
845,396.7933 ZRX |
0.8323 USD |
0.8304 USD |
0.9011 USD |
0.8990 USD |
| 2021-09-29 |
0.8438 USD |
174,120.1780 ZRX |
0.8162 USD |
0.8111 USD |
0.8659 USD |
0.8244 USD |
| 2021-09-28 |
0.8394 USD |
242,383.4930 ZRX |
0.8509 USD |
0.8121 USD |
0.8683 USD |
0.8277 USD |
| 2021-09-27 |
0.9018 USD |
230,648.8762 ZRX |
0.8934 USD |
0.8517 USD |
0.9286 USD |
0.8517 USD |
| 2021-09-26 |
0.8964 USD |
360,345.8143 ZRX |
0.9064 USD |
0.8169 USD |
0.9617 USD |
0.8831 USD |
| 2021-09-25 |
0.9018 USD |
145,624.7438 ZRX |
0.9160 USD |
0.8729 USD |
0.9222 USD |
0.8988 USD |
| 2021-09-24 |
0.9179 USD |
379,531.1211 ZRX |
0.9947 USD |
0.8404 USD |
0.9959 USD |
0.9113 USD |
| 2021-09-23 |
0.9916 USD |
252,534.6451 ZRX |
0.9714 USD |
0.9376 USD |
0.9933 USD |
0.9916 USD |
| 2021-09-22 |
0.9505 USD |
2,043,974.0781 ZRX |
0.8441 USD |
0.8247 USD |
0.9860 USD |
0.9559 USD |
| 2021-09-21 |
0.9019 USD |
569,047.0777 ZRX |
0.9100 USD |
0.8263 USD |
0.9441 USD |
0.8340 USD |
| 2021-09-20 |
0.9714 USD |
845,776.3570 ZRX |
1.0659 USD |
0.8765 USD |
1.0659 USD |
0.9182 USD |
| 2021-09-19 |
1.0851 USD |
194,399.7649 ZRX |
1.1147 USD |
1.0462 USD |
1.1214 USD |
1.0557 USD |
| 2021-09-18 |
1.0996 USD |
320,368.8411 ZRX |
1.0865 USD |
1.0600 USD |
1.1324 USD |
1.1128 USD |
| 2021-09-17 |
1.0993 USD |
545,400.0365 ZRX |
1.1437 USD |
1.0600 USD |
1.1458 USD |
1.0778 USD |
| 2021-09-16 |
1.1661 USD |
2,101,168.1682 ZRX |
1.0794 USD |
1.0581 USD |
1.2455 USD |
1.1343 USD |
| 2021-09-15 |
1.0550 USD |
180,266.7125 ZRX |
1.0621 USD |
1.0309 USD |
1.0835 USD |
1.0717 USD |
| 2021-09-14 |
1.0173 USD |
593,060.1378 ZRX |
1.0135 USD |
0.9849 USD |
1.0663 USD |
1.0635 USD |
| 2021-09-13 |
0.9970 USD |
402,460.2598 ZRX |
1.0619 USD |
0.9434 USD |
1.0651 USD |
1.0012 USD |
| 2021-09-12 |
1.0400 USD |
487,029.8366 ZRX |
1.0289 USD |
0.9875 USD |
1.0743 USD |
1.0615 USD |
| 2021-09-11 |
1.0154 USD |
406,945.1850 ZRX |
1.0043 USD |
0.9893 USD |
1.0464 USD |
1.0121 USD |
| 2021-09-10 |
1.0658 USD |
1,559,924.1738 ZRX |
1.0700 USD |
0.9756 USD |
1.1087 USD |
0.9847 USD |
| 2021-09-09 |
1.0280 USD |
2,043,444.6482 ZRX |
1.0070 USD |
0.9876 USD |
1.0761 USD |
1.0507 USD |
| 2021-09-08 |
0.9852 USD |
2,675,655.7796 ZRX |
1.0207 USD |
0.8852 USD |
1.0465 USD |
1.0114 USD |
| 2021-09-07 |
1.0987 USD |
1,683,663.7729 ZRX |
1.2897 USD |
0.8852 USD |
1.2897 USD |
1.0209 USD |
| 2021-09-06 |
1.2818 USD |
489,426.8585 ZRX |
1.3122 USD |
1.2417 USD |
1.3135 USD |
1.2724 USD |
| 2021-09-05 |
1.2584 USD |
496,644.4968 ZRX |
1.2435 USD |
1.2164 USD |
1.3021 USD |
1.2964 USD |
| 2021-09-04 |
1.2030 USD |
498,109.0968 ZRX |
1.1777 USD |
1.1601 USD |
1.2366 USD |
1.2310 USD |
| 2021-09-03 |
1.1488 USD |
473,071.0560 ZRX |
1.1191 USD |
1.0867 USD |
1.1752 USD |
1.1421 USD |
| 2021-09-02 |
1.1188 USD |
313,933.8597 ZRX |
1.1234 USD |
1.0931 USD |
1.1420 USD |
1.1266 USD |
| 2021-09-01 |
1.0907 USD |
557,988.0431 ZRX |
1.0624 USD |
1.0363 USD |
1.1325 USD |
1.1190 USD |
| 2021-08-31 |
1.0521 USD |
275,433.8857 ZRX |
1.0418 USD |
1.0261 USD |
1.0816 USD |
1.0491 USD |
| 2021-08-30 |
1.0776 USD |
280,164.3591 ZRX |
1.0950 USD |
1.0366 USD |
1.1169 USD |
1.0594 USD |
| 2021-08-29 |
1.0968 USD |
223,654.3309 ZRX |
1.0816 USD |
1.0689 USD |
1.1199 USD |
1.1024 USD |
| 2021-08-28 |
1.0858 USD |
153,192.8918 ZRX |
1.1063 USD |
1.0605 USD |
1.1104 USD |
1.0836 USD |
| 2021-08-27 |
1.0546 USD |
210,914.9267 ZRX |
1.0478 USD |
1.0034 USD |
1.1051 USD |
1.1050 USD |
| 2021-08-26 |
1.0721 USD |
656,385.8016 ZRX |
1.1497 USD |
1.0224 USD |
1.1672 USD |
1.0572 USD |
| 2021-08-25 |
1.0986 USD |
619,266.8737 ZRX |
1.0616 USD |
1.0167 USD |
1.1736 USD |
1.1369 USD |
| 2021-08-24 |
1.1020 USD |
1,797,531.6097 ZRX |
1.1581 USD |
1.0337 USD |
1.1881 USD |
1.0958 USD |
| 2021-08-23 |
1.1532 USD |
575,956.1614 ZRX |
1.1236 USD |
1.0957 USD |
1.1835 USD |
1.1523 USD |
| 2021-08-22 |
1.0946 USD |
594,324.9150 ZRX |
1.0697 USD |
1.0486 USD |
1.1255 USD |
1.1255 USD |
| 2021-08-21 |
1.0529 USD |
942,468.7034 ZRX |
1.0583 USD |
1.0146 USD |
1.0854 USD |
1.0822 USD |
| 2021-08-20 |
1.0525 USD |
438,746.5232 ZRX |
1.0266 USD |
1.0092 USD |
1.0600 USD |
1.0532 USD |
| 2021-08-19 |
1.0183 USD |
154,297.1875 ZRX |
0.9719 USD |
0.9297 USD |
1.0200 USD |
1.0173 USD |
| 2021-08-18 |
0.9732 USD |
435,023.7588 ZRX |
0.9911 USD |
0.9273 USD |
1.0236 USD |
0.9815 USD |
| 2021-08-17 |
1.0568 USD |
817,808.5001 ZRX |
1.0282 USD |
0.9817 USD |
1.1065 USD |
0.9926 USD |
| 2021-08-16 |
1.0707 USD |
661,873.8801 ZRX |
1.0644 USD |
1.0138 USD |
1.1111 USD |
1.0239 USD |
| 2021-08-15 |
1.0435 USD |
366,809.8087 ZRX |
1.0697 USD |
1.0100 USD |
1.0736 USD |
1.0700 USD |
| 2021-08-14 |
1.0697 USD |
541,878.6634 ZRX |
1.0600 USD |
1.0157 USD |
1.0982 USD |
1.0717 USD |