Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
1.7000 USD |
1,580,667.0082 ZRX |
1.8945 USD |
1.6514 USD |
1.8962 USD |
1.6934 USD |
| 2021-05-03 |
1.8710 USD |
880,082.0424 ZRX |
1.8654 USD |
1.8489 USD |
1.9713 USD |
1.8705 USD |
| 2021-05-02 |
1.8532 USD |
1,160,249.5293 ZRX |
1.9411 USD |
1.7910 USD |
1.9601 USD |
1.8525 USD |
| 2021-05-01 |
1.8794 USD |
2,196,677.2371 ZRX |
1.7978 USD |
1.7655 USD |
2.0228 USD |
1.9411 USD |
| 2021-04-30 |
1.7990 USD |
905,017.1373 ZRX |
1.6699 USD |
1.6312 USD |
1.8170 USD |
1.7949 USD |
| 2021-04-29 |
1.6812 USD |
1,323,406.5394 ZRX |
1.7078 USD |
1.5940 USD |
1.7637 USD |
1.6524 USD |
| 2021-04-28 |
1.7067 USD |
2,626,214.9080 ZRX |
1.8432 USD |
1.6259 USD |
1.8529 USD |
1.7140 USD |
| 2021-04-27 |
1.7231 USD |
1,921,526.7212 ZRX |
1.5276 USD |
1.5133 USD |
1.8795 USD |
1.8566 USD |
| 2021-04-26 |
1.4768 USD |
1,129,006.4505 ZRX |
1.3453 USD |
1.3307 USD |
1.5458 USD |
1.5233 USD |
| 2021-04-25 |
1.3681 USD |
981,837.5732 ZRX |
1.3285 USD |
1.2621 USD |
1.4630 USD |
1.3136 USD |
| 2021-04-24 |
1.3751 USD |
887,548.5764 ZRX |
1.4729 USD |
1.3152 USD |
1.4729 USD |
1.3418 USD |
| 2021-04-23 |
1.3486 USD |
5,689,246.4131 ZRX |
1.4922 USD |
1.2413 USD |
1.5424 USD |
1.4503 USD |
| 2021-04-22 |
1.6645 USD |
2,938,199.5226 ZRX |
1.6379 USD |
1.4807 USD |
1.8008 USD |
1.5330 USD |
| 2021-04-21 |
1.7159 USD |
785,787.5898 ZRX |
1.7078 USD |
1.6265 USD |
1.8066 USD |
1.6563 USD |
| 2021-04-20 |
1.5634 USD |
1,868,389.8292 ZRX |
1.5898 USD |
1.4535 USD |
1.7600 USD |
1.7296 USD |
| 2021-04-19 |
1.6915 USD |
830,092.7421 ZRX |
1.7603 USD |
1.5713 USD |
1.8600 USD |
1.6527 USD |
| 2021-04-18 |
1.7047 USD |
2,235,984.2850 ZRX |
2.0315 USD |
1.4943 USD |
2.0361 USD |
1.7791 USD |
| 2021-04-17 |
2.1104 USD |
844,228.0023 ZRX |
2.0835 USD |
2.0500 USD |
2.2000 USD |
2.0863 USD |
| 2021-04-16 |
2.0755 USD |
1,485,342.7345 ZRX |
2.2029 USD |
1.9719 USD |
2.2110 USD |
2.0856 USD |
| 2021-04-15 |
2.1729 USD |
803,530.7814 ZRX |
2.1586 USD |
2.1046 USD |
2.2429 USD |
2.2000 USD |
| 2021-04-14 |
2.1583 USD |
1,575,069.0844 ZRX |
2.2978 USD |
2.0499 USD |
2.3400 USD |
2.1552 USD |
| 2021-04-13 |
2.2733 USD |
1,506,890.9190 ZRX |
2.1369 USD |
2.0936 USD |
2.3950 USD |
2.3024 USD |
| 2021-04-12 |
2.1154 USD |
695,452.8886 ZRX |
2.1400 USD |
2.0362 USD |
2.1867 USD |
2.1219 USD |
| 2021-04-11 |
2.1148 USD |
1,144,129.0608 ZRX |
2.1751 USD |
2.0290 USD |
2.2535 USD |
2.1359 USD |
| 2021-04-10 |
2.2372 USD |
1,610,658.3986 ZRX |
2.1606 USD |
2.0880 USD |
2.3695 USD |
2.1709 USD |
| 2021-04-09 |
2.1366 USD |
2,943,167.7862 ZRX |
1.8526 USD |
1.8273 USD |
2.3744 USD |
2.1160 USD |
| 2021-04-08 |
1.7867 USD |
704,387.8883 ZRX |
1.7272 USD |
1.7072 USD |
1.8500 USD |
1.8424 USD |
| 2021-04-07 |
1.7511 USD |
2,175,911.9635 ZRX |
1.9255 USD |
1.5905 USD |
1.9425 USD |
1.7348 USD |
| 2021-04-06 |
1.8636 USD |
1,688,548.0143 ZRX |
1.8078 USD |
1.7447 USD |
1.9393 USD |
1.8736 USD |
| 2021-04-05 |
1.7894 USD |
763,676.4096 ZRX |
1.8361 USD |
1.7329 USD |
1.8641 USD |
1.7837 USD |
| 2021-04-04 |
1.8325 USD |
454,403.8560 ZRX |
1.7225 USD |
1.6928 USD |
1.8607 USD |
1.8295 USD |
| 2021-04-03 |
1.8363 USD |
933,011.3378 ZRX |
1.9614 USD |
1.7251 USD |
1.9614 USD |
1.7517 USD |
| 2021-04-02 |
1.9495 USD |
593,874.3360 ZRX |
1.9765 USD |
1.8820 USD |
2.0359 USD |
1.9462 USD |
| 2021-04-01 |
1.9635 USD |
1,253,626.1096 ZRX |
1.8866 USD |
1.8400 USD |
2.0746 USD |
1.9214 USD |
| 2021-03-31 |
1.8816 USD |
1,880,663.2180 ZRX |
1.8552 USD |
1.7586 USD |
2.0000 USD |
1.8800 USD |
| 2021-03-30 |
1.7482 USD |
2,257,653.2110 ZRX |
1.6000 USD |
1.5576 USD |
1.9251 USD |
1.8535 USD |
| 2021-03-29 |
1.5245 USD |
862,730.3691 ZRX |
1.4550 USD |
1.4504 USD |
1.5862 USD |
1.5249 USD |
| 2021-03-28 |
1.4471 USD |
365,998.4685 ZRX |
1.4208 USD |
1.3870 USD |
1.4825 USD |
1.4342 USD |
| 2021-03-27 |
1.4060 USD |
415,343.2059 ZRX |
1.3866 USD |
1.3526 USD |
1.4371 USD |
1.4232 USD |
| 2021-03-26 |
1.3672 USD |
240,942.2843 ZRX |
1.3143 USD |
1.3127 USD |
1.3962 USD |
1.3802 USD |
| 2021-03-25 |
1.3208 USD |
440,334.6708 ZRX |
1.3666 USD |
1.2623 USD |
1.3965 USD |
1.3213 USD |
| 2021-03-24 |
1.5040 USD |
736,340.3885 ZRX |
1.4919 USD |
1.3289 USD |
1.6041 USD |
1.3864 USD |
| 2021-03-23 |
1.4475 USD |
577,360.7569 ZRX |
1.4152 USD |
1.3501 USD |
1.5290 USD |
1.4801 USD |
| 2021-03-22 |
1.5065 USD |
571,316.9401 ZRX |
1.4592 USD |
1.3969 USD |
1.5674 USD |
1.4207 USD |
| 2021-03-21 |
1.4715 USD |
559,542.6937 ZRX |
1.4976 USD |
1.4158 USD |
1.5223 USD |
1.4709 USD |
| 2021-03-20 |
1.5790 USD |
490,254.3788 ZRX |
1.5605 USD |
1.5242 USD |
1.6259 USD |
1.5264 USD |
| 2021-03-19 |
1.5738 USD |
1,423,098.3925 ZRX |
1.5155 USD |
1.4600 USD |
1.6528 USD |
1.5845 USD |
| 2021-03-18 |
1.5223 USD |
3,989,672.2492 ZRX |
1.4467 USD |
1.4185 USD |
1.7553 USD |
1.5199 USD |
| 2021-03-17 |
1.3840 USD |
849,997.0277 ZRX |
1.4299 USD |
1.3360 USD |
1.4324 USD |
1.4285 USD |
| 2021-03-16 |
1.4106 USD |
645,457.1024 ZRX |
1.3298 USD |
1.2850 USD |
1.4424 USD |
1.4116 USD |