Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.6417 USD |
615,905.4149 ZRX |
0.5752 USD |
0.5564 USD |
0.6571 USD |
0.6420 USD |
| 2021-06-22 |
0.5811 USD |
2,534,810.5830 ZRX |
0.6018 USD |
0.5018 USD |
0.6453 USD |
0.5740 USD |
| 2021-06-21 |
0.6780 USD |
817,897.1197 ZRX |
0.7912 USD |
0.6087 USD |
0.7964 USD |
0.6115 USD |
| 2021-06-20 |
0.7645 USD |
255,225.3218 ZRX |
0.7881 USD |
0.7258 USD |
0.7979 USD |
0.7931 USD |
| 2021-06-19 |
0.8116 USD |
156,054.5918 ZRX |
0.8158 USD |
0.7864 USD |
0.8308 USD |
0.7949 USD |
| 2021-06-18 |
0.8323 USD |
367,657.9218 ZRX |
0.8747 USD |
0.7818 USD |
0.8826 USD |
0.8040 USD |
| 2021-06-17 |
0.8781 USD |
93,577.0755 ZRX |
0.8679 USD |
0.8521 USD |
0.8992 USD |
0.8700 USD |
| 2021-06-16 |
0.8916 USD |
354,549.6763 ZRX |
0.8943 USD |
0.8615 USD |
0.9401 USD |
0.8625 USD |
| 2021-06-15 |
0.8993 USD |
425,373.9550 ZRX |
0.9114 USD |
0.8872 USD |
0.9576 USD |
0.8979 USD |
| 2021-06-14 |
0.9094 USD |
223,071.6053 ZRX |
0.8968 USD |
0.8690 USD |
0.9323 USD |
0.9056 USD |
| 2021-06-13 |
0.8577 USD |
298,958.1955 ZRX |
0.8536 USD |
0.8112 USD |
0.8988 USD |
0.8953 USD |
| 2021-06-12 |
0.8458 USD |
291,410.5678 ZRX |
0.8635 USD |
0.8047 USD |
0.8903 USD |
0.8606 USD |
| 2021-06-11 |
0.9078 USD |
203,028.4921 ZRX |
0.9300 USD |
0.8524 USD |
0.9500 USD |
0.8613 USD |
| 2021-06-10 |
0.9493 USD |
373,522.0335 ZRX |
0.9666 USD |
0.9133 USD |
0.9833 USD |
0.9429 USD |
| 2021-06-09 |
0.9581 USD |
391,919.2695 ZRX |
0.9554 USD |
0.9262 USD |
0.9803 USD |
0.9567 USD |
| 2021-06-08 |
0.8919 USD |
414,956.5068 ZRX |
0.9523 USD |
0.8327 USD |
0.9668 USD |
0.9473 USD |
| 2021-06-07 |
1.0321 USD |
344,297.9206 ZRX |
1.0567 USD |
0.9559 USD |
1.0852 USD |
0.9559 USD |
| 2021-06-06 |
1.0572 USD |
129,963.5076 ZRX |
1.0399 USD |
1.0336 USD |
1.0773 USD |
1.0469 USD |
| 2021-06-05 |
1.0691 USD |
217,982.0151 ZRX |
1.0657 USD |
1.0083 USD |
1.1399 USD |
1.0241 USD |
| 2021-06-04 |
1.0655 USD |
539,013.1761 ZRX |
1.1878 USD |
1.0200 USD |
1.1878 USD |
1.0713 USD |
| 2021-06-03 |
1.1808 USD |
413,971.4284 ZRX |
1.1450 USD |
1.0967 USD |
1.2350 USD |
1.2023 USD |
| 2021-06-02 |
1.1466 USD |
1,629,295.7817 ZRX |
1.0214 USD |
1.0214 USD |
1.2300 USD |
1.1572 USD |
| 2021-06-01 |
1.0181 USD |
253,530.0656 ZRX |
1.0237 USD |
0.9850 USD |
1.0515 USD |
1.0227 USD |
| 2021-05-31 |
0.9644 USD |
396,354.8203 ZRX |
0.9347 USD |
0.8891 USD |
1.0217 USD |
1.0217 USD |
| 2021-05-30 |
0.9367 USD |
373,253.1264 ZRX |
0.8979 USD |
0.8430 USD |
0.9875 USD |
0.9338 USD |
| 2021-05-29 |
0.9113 USD |
732,430.2888 ZRX |
0.9638 USD |
0.8453 USD |
1.0063 USD |
0.9000 USD |
| 2021-05-28 |
0.9964 USD |
1,161,597.3184 ZRX |
1.0997 USD |
0.9260 USD |
1.1231 USD |
0.9477 USD |
| 2021-05-27 |
1.1181 USD |
670,660.0468 ZRX |
1.1501 USD |
1.0252 USD |
1.1880 USD |
1.1181 USD |
| 2021-05-26 |
1.0742 USD |
1,072,764.8275 ZRX |
0.9782 USD |
0.9664 USD |
1.1425 USD |
1.1277 USD |
| 2021-05-25 |
0.9521 USD |
915,253.9799 ZRX |
0.9849 USD |
0.8881 USD |
1.0289 USD |
0.9852 USD |
| 2021-05-24 |
0.8845 USD |
2,665,370.7189 ZRX |
0.7966 USD |
0.7841 USD |
0.9943 USD |
0.9602 USD |
| 2021-05-23 |
0.7404 USD |
4,974,765.4978 ZRX |
0.9623 USD |
0.6245 USD |
0.9873 USD |
0.7836 USD |
| 2021-05-22 |
0.9575 USD |
1,010,360.4945 ZRX |
1.0452 USD |
0.8942 USD |
1.0511 USD |
0.9638 USD |
| 2021-05-21 |
1.0845 USD |
3,901,584.9310 ZRX |
1.1593 USD |
0.9000 USD |
1.2213 USD |
1.0233 USD |
| 2021-05-20 |
1.0394 USD |
5,000,696.6343 ZRX |
0.9963 USD |
0.8898 USD |
1.1940 USD |
1.1405 USD |
| 2021-05-19 |
1.0261 USD |
12,350,144.7975 ZRX |
1.6072 USD |
0.7905 USD |
1.6379 USD |
1.0280 USD |
| 2021-05-18 |
1.6090 USD |
1,296,862.2855 ZRX |
1.4695 USD |
1.4496 USD |
1.7026 USD |
1.5956 USD |
| 2021-05-17 |
1.4749 USD |
1,371,712.6292 ZRX |
1.5728 USD |
1.4016 USD |
1.5754 USD |
1.4734 USD |
| 2021-05-16 |
1.5934 USD |
1,174,667.7792 ZRX |
1.5581 USD |
1.4816 USD |
1.6992 USD |
1.5555 USD |
| 2021-05-15 |
1.6155 USD |
588,495.6516 ZRX |
1.7054 USD |
1.5385 USD |
1.7248 USD |
1.5636 USD |
| 2021-05-14 |
1.6826 USD |
438,242.8739 ZRX |
1.6109 USD |
1.5915 USD |
1.7676 USD |
1.6979 USD |
| 2021-05-13 |
1.6584 USD |
4,585,431.7063 ZRX |
1.6453 USD |
1.5145 USD |
1.7681 USD |
1.6115 USD |
| 2021-05-12 |
1.9122 USD |
2,107,336.6850 ZRX |
1.8639 USD |
1.7386 USD |
2.0350 USD |
1.7542 USD |
| 2021-05-11 |
1.7636 USD |
880,925.9421 ZRX |
1.7369 USD |
1.6614 USD |
1.8766 USD |
1.8443 USD |
| 2021-05-10 |
1.8702 USD |
1,365,975.1648 ZRX |
1.9561 USD |
1.6504 USD |
2.0239 USD |
1.7438 USD |
| 2021-05-09 |
1.9622 USD |
770,853.3694 ZRX |
1.9573 USD |
1.8387 USD |
1.9962 USD |
1.9587 USD |
| 2021-05-08 |
1.9729 USD |
772,387.1815 ZRX |
2.0128 USD |
1.9050 USD |
2.0630 USD |
1.9493 USD |
| 2021-05-07 |
2.1193 USD |
2,262,237.0198 ZRX |
2.0620 USD |
1.9459 USD |
2.2233 USD |
1.9984 USD |
| 2021-05-06 |
1.9897 USD |
1,947,240.5617 ZRX |
1.8816 USD |
1.8366 USD |
2.1000 USD |
2.0664 USD |
| 2021-05-05 |
1.8058 USD |
993,313.3991 ZRX |
1.6773 USD |
1.6629 USD |
1.8910 USD |
1.8574 USD |