Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.9702 USD |
953,993.0249 ZRX |
0.9895 USD |
0.9080 USD |
1.0241 USD |
0.9314 USD |
| 2021-08-11 |
0.9967 USD |
1,042,645.5281 ZRX |
0.9754 USD |
0.9570 USD |
1.0420 USD |
0.9944 USD |
| 2021-08-10 |
0.9536 USD |
397,784.6151 ZRX |
0.9547 USD |
0.9214 USD |
0.9883 USD |
0.9611 USD |
| 2021-08-09 |
0.9345 USD |
483,595.5688 ZRX |
0.9335 USD |
0.8894 USD |
0.9635 USD |
0.9566 USD |
| 2021-08-08 |
0.9825 USD |
754,035.9667 ZRX |
0.9341 USD |
0.9130 USD |
1.0451 USD |
0.9250 USD |
| 2021-08-07 |
0.9093 USD |
319,066.9007 ZRX |
0.8942 USD |
0.8824 USD |
0.9361 USD |
0.9145 USD |
| 2021-08-06 |
0.8794 USD |
521,442.9183 ZRX |
0.8892 USD |
0.8583 USD |
0.9024 USD |
0.8905 USD |
| 2021-08-05 |
0.8912 USD |
984,485.0838 ZRX |
0.8717 USD |
0.8408 USD |
0.9203 USD |
0.8912 USD |
| 2021-08-04 |
0.8463 USD |
895,292.6498 ZRX |
0.8580 USD |
0.8262 USD |
0.8734 USD |
0.8580 USD |
| 2021-08-03 |
0.8467 USD |
674,890.3605 ZRX |
0.8177 USD |
0.7783 USD |
0.8580 USD |
0.8560 USD |
| 2021-08-02 |
0.7935 USD |
360,960.8067 ZRX |
0.7834 USD |
0.7566 USD |
0.8235 USD |
0.8180 USD |
| 2021-08-01 |
0.8255 USD |
486,135.1485 ZRX |
0.8178 USD |
0.7937 USD |
0.8433 USD |
0.7988 USD |
| 2021-07-31 |
0.8286 USD |
1,985,775.6037 ZRX |
0.7795 USD |
0.7663 USD |
0.8660 USD |
0.8286 USD |
| 2021-07-30 |
0.7423 USD |
317,448.2808 ZRX |
0.7587 USD |
0.7194 USD |
0.7778 USD |
0.7734 USD |
| 2021-07-29 |
0.7431 USD |
669,860.6660 ZRX |
0.7037 USD |
0.6895 USD |
0.7790 USD |
0.7589 USD |
| 2021-07-28 |
0.7113 USD |
209,216.0317 ZRX |
0.7119 USD |
0.6910 USD |
0.7258 USD |
0.6997 USD |
| 2021-07-27 |
0.7216 USD |
1,819,484.8243 ZRX |
0.6757 USD |
0.6574 USD |
0.7564 USD |
0.7034 USD |
| 2021-07-26 |
0.6737 USD |
590,735.7500 ZRX |
0.6574 USD |
0.6573 USD |
0.7243 USD |
0.6759 USD |
| 2021-07-25 |
0.6452 USD |
117,834.0702 ZRX |
0.6579 USD |
0.6324 USD |
0.6612 USD |
0.6532 USD |
| 2021-07-24 |
0.6632 USD |
331,712.1962 ZRX |
0.6511 USD |
0.6439 USD |
0.6769 USD |
0.6511 USD |
| 2021-07-23 |
0.6294 USD |
121,639.6623 ZRX |
0.6430 USD |
0.6075 USD |
0.6520 USD |
0.6387 USD |
| 2021-07-22 |
0.6275 USD |
241,386.0937 ZRX |
0.6303 USD |
0.6119 USD |
0.6420 USD |
0.6311 USD |
| 2021-07-21 |
0.6110 USD |
738,655.2800 ZRX |
0.5473 USD |
0.5325 USD |
0.6560 USD |
0.6325 USD |
| 2021-07-20 |
0.5537 USD |
397,742.2044 ZRX |
0.5839 USD |
0.5249 USD |
0.5955 USD |
0.5491 USD |
| 2021-07-19 |
0.5979 USD |
291,988.1652 ZRX |
0.6236 USD |
0.5790 USD |
0.6257 USD |
0.5868 USD |
| 2021-07-18 |
0.6313 USD |
461,857.0088 ZRX |
0.6273 USD |
0.6115 USD |
0.6530 USD |
0.6270 USD |
| 2021-07-17 |
0.6158 USD |
329,799.6913 ZRX |
0.6167 USD |
0.6004 USD |
0.6316 USD |
0.6244 USD |
| 2021-07-16 |
0.6170 USD |
310,034.0662 ZRX |
0.6707 USD |
0.6147 USD |
0.6760 USD |
0.6179 USD |
| 2021-07-15 |
0.6716 USD |
228,296.7069 ZRX |
0.7171 USD |
0.6533 USD |
0.7218 USD |
0.6594 USD |
| 2021-07-14 |
0.6888 USD |
265,859.3161 ZRX |
0.7164 USD |
0.6666 USD |
0.7213 USD |
0.7202 USD |
| 2021-07-13 |
0.7290 USD |
159,755.3773 ZRX |
0.7505 USD |
0.7052 USD |
0.7530 USD |
0.7103 USD |
| 2021-07-12 |
0.7560 USD |
185,785.6327 ZRX |
0.7956 USD |
0.7391 USD |
0.7956 USD |
0.7483 USD |
| 2021-07-11 |
0.7840 USD |
229,783.4129 ZRX |
0.7918 USD |
0.7641 USD |
0.7983 USD |
0.7931 USD |
| 2021-07-10 |
0.8030 USD |
283,458.7596 ZRX |
0.8358 USD |
0.7731 USD |
0.8545 USD |
0.7873 USD |
| 2021-07-09 |
0.8422 USD |
1,274,923.4633 ZRX |
0.8429 USD |
0.7674 USD |
0.9030 USD |
0.8425 USD |
| 2021-07-08 |
0.7380 USD |
347,917.4260 ZRX |
0.7925 USD |
0.7084 USD |
0.7963 USD |
0.7404 USD |
| 2021-07-07 |
0.7880 USD |
686,101.9168 ZRX |
0.7124 USD |
0.7070 USD |
0.8262 USD |
0.7920 USD |
| 2021-07-06 |
0.7184 USD |
447,607.7015 ZRX |
0.6935 USD |
0.6907 USD |
0.7457 USD |
0.7159 USD |
| 2021-07-05 |
0.6957 USD |
319,896.6534 ZRX |
0.7228 USD |
0.6729 USD |
0.7241 USD |
0.6969 USD |
| 2021-07-04 |
0.7230 USD |
147,704.5229 ZRX |
0.7025 USD |
0.6831 USD |
0.7409 USD |
0.7243 USD |
| 2021-07-03 |
0.6963 USD |
73,087.6454 ZRX |
0.6924 USD |
0.6690 USD |
0.7125 USD |
0.6942 USD |
| 2021-07-02 |
0.6757 USD |
299,677.6675 ZRX |
0.6879 USD |
0.6549 USD |
0.6965 USD |
0.6798 USD |
| 2021-07-01 |
0.7272 USD |
557,206.8756 ZRX |
0.7422 USD |
0.6773 USD |
0.7673 USD |
0.6889 USD |
| 2021-06-30 |
0.7107 USD |
349,669.7654 ZRX |
0.7260 USD |
0.6885 USD |
0.7420 USD |
0.7358 USD |
| 2021-06-29 |
0.7214 USD |
396,186.3927 ZRX |
0.7030 USD |
0.6956 USD |
0.7496 USD |
0.7222 USD |
| 2021-06-28 |
0.6800 USD |
902,225.5256 ZRX |
0.6378 USD |
0.6318 USD |
0.7171 USD |
0.6977 USD |
| 2021-06-27 |
0.6064 USD |
360,013.2510 ZRX |
0.6018 USD |
0.5836 USD |
0.6328 USD |
0.6323 USD |
| 2021-06-26 |
0.5897 USD |
651,934.9422 ZRX |
0.6017 USD |
0.5691 USD |
0.6232 USD |
0.5928 USD |
| 2021-06-25 |
0.6291 USD |
897,373.3707 ZRX |
0.6647 USD |
0.5945 USD |
0.6826 USD |
0.6021 USD |
| 2021-06-24 |
0.6487 USD |
243,197.8995 ZRX |
0.6442 USD |
0.6107 USD |
0.6820 USD |
0.6598 USD |