Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.3215 USD |
220,535.3858 ZRX |
1.3263 USD |
1.2580 USD |
1.3738 USD |
1.3548 USD |
| 2021-03-14 |
1.3463 USD |
181,452.8031 ZRX |
1.3953 USD |
1.3138 USD |
1.3989 USD |
1.3363 USD |
| 2021-03-13 |
1.3904 USD |
199,681.0864 ZRX |
1.3299 USD |
1.2897 USD |
1.4200 USD |
1.3800 USD |
| 2021-03-12 |
1.3424 USD |
137,279.2367 ZRX |
1.3770 USD |
1.2957 USD |
1.3873 USD |
1.3133 USD |
| 2021-03-11 |
1.3648 USD |
200,197.3223 ZRX |
1.3979 USD |
1.3321 USD |
1.4062 USD |
1.3789 USD |
| 2021-03-10 |
1.4155 USD |
250,686.2795 ZRX |
1.4809 USD |
1.3618 USD |
1.4850 USD |
1.3862 USD |
| 2021-03-09 |
1.4384 USD |
149,319.4310 ZRX |
1.4227 USD |
1.3935 USD |
1.4704 USD |
1.4667 USD |
| 2021-03-08 |
1.4258 USD |
249,182.7791 ZRX |
1.4205 USD |
1.3663 USD |
1.4718 USD |
1.4065 USD |
| 2021-03-07 |
1.3836 USD |
163,214.8243 ZRX |
1.3708 USD |
1.3541 USD |
1.4275 USD |
1.3822 USD |
| 2021-03-06 |
1.3627 USD |
282,127.9528 ZRX |
1.3485 USD |
1.3178 USD |
1.4061 USD |
1.3456 USD |
| 2021-03-05 |
1.3411 USD |
288,934.6086 ZRX |
1.3735 USD |
1.2922 USD |
1.3900 USD |
1.3457 USD |
| 2021-03-04 |
1.4294 USD |
399,706.0617 ZRX |
1.4652 USD |
1.3581 USD |
1.4971 USD |
1.3938 USD |
| 2021-03-03 |
1.4571 USD |
494,786.4374 ZRX |
1.3593 USD |
1.3407 USD |
1.5311 USD |
1.4931 USD |
| 2021-03-02 |
1.3573 USD |
519,530.0161 ZRX |
1.3535 USD |
1.2828 USD |
1.4300 USD |
1.3517 USD |
| 2021-03-01 |
1.3162 USD |
311,846.3087 ZRX |
1.2179 USD |
1.2080 USD |
1.3780 USD |
1.3121 USD |
| 2021-02-28 |
1.2226 USD |
459,581.0143 ZRX |
1.3281 USD |
1.1381 USD |
1.3422 USD |
1.2280 USD |
| 2021-02-27 |
1.3606 USD |
251,822.3892 ZRX |
1.3195 USD |
1.3097 USD |
1.3984 USD |
1.3568 USD |
| 2021-02-26 |
1.3387 USD |
814,950.3247 ZRX |
1.3984 USD |
1.2398 USD |
1.4140 USD |
1.2804 USD |
| 2021-02-25 |
1.4925 USD |
580,347.8259 ZRX |
1.5271 USD |
1.3819 USD |
1.5845 USD |
1.3998 USD |
| 2021-02-24 |
1.5441 USD |
993,765.8241 ZRX |
1.5779 USD |
1.4275 USD |
1.6660 USD |
1.5233 USD |
| 2021-02-23 |
1.5916 USD |
5,864,407.5920 ZRX |
1.5612 USD |
1.1684 USD |
1.8865 USD |
1.5796 USD |
| 2021-02-22 |
1.5361 USD |
4,950,564.4561 ZRX |
1.7215 USD |
1.3283 USD |
1.9159 USD |
1.5577 USD |
| 2021-02-21 |
1.7344 USD |
743,878.2230 ZRX |
1.5287 USD |
1.4908 USD |
1.7509 USD |
1.7215 USD |
| 2021-02-20 |
1.5253 USD |
1,496,662.7429 ZRX |
1.5602 USD |
1.4668 USD |
1.6945 USD |
1.5287 USD |
| 2021-02-19 |
1.5492 USD |
710,657.2371 ZRX |
1.6125 USD |
1.5041 USD |
1.6310 USD |
1.5529 USD |
| 2021-02-18 |
1.6076 USD |
421,128.3400 ZRX |
1.5648 USD |
1.5140 USD |
1.6319 USD |
1.6099 USD |
| 2021-02-17 |
1.5562 USD |
911,602.8527 ZRX |
1.5900 USD |
1.4211 USD |
1.6023 USD |
1.5611 USD |
| 2021-02-16 |
1.5797 USD |
864,990.2990 ZRX |
1.6169 USD |
1.5064 USD |
1.7060 USD |
1.5856 USD |
| 2021-02-15 |
1.5993 USD |
1,858,285.9943 ZRX |
1.7989 USD |
1.4321 USD |
1.8139 USD |
1.6182 USD |
| 2021-02-14 |
1.8100 USD |
1,449,606.1357 ZRX |
1.8954 USD |
1.6815 USD |
2.0125 USD |
1.8007 USD |
| 2021-02-13 |
1.8778 USD |
1,559,091.0927 ZRX |
1.8084 USD |
1.6464 USD |
1.9286 USD |
1.8926 USD |
| 2021-02-12 |
1.8033 USD |
2,234,456.9642 ZRX |
1.7748 USD |
1.7024 USD |
2.0285 USD |
1.8074 USD |
| 2021-02-11 |
1.7437 USD |
1,824,441.9149 ZRX |
1.5044 USD |
1.4628 USD |
1.8341 USD |
1.7748 USD |
| 2021-02-10 |
1.5104 USD |
1,732,282.9632 ZRX |
1.5107 USD |
1.3589 USD |
1.6469 USD |
1.5054 USD |
| 2021-02-09 |
1.5296 USD |
1,250,771.8792 ZRX |
1.4767 USD |
1.4309 USD |
1.5872 USD |
1.5183 USD |
| 2021-02-08 |
1.4782 USD |
2,984,954.3587 ZRX |
1.4092 USD |
1.4072 USD |
1.6672 USD |
1.4752 USD |
| 2021-02-07 |
1.4208 USD |
3,665,141.0038 ZRX |
1.4531 USD |
1.2558 USD |
1.4990 USD |
1.4100 USD |
| 2021-02-06 |
1.4577 USD |
4,731,819.8642 ZRX |
1.5920 USD |
1.3419 USD |
1.6993 USD |
1.4423 USD |
| 2021-02-05 |
1.6081 USD |
16,440,035.5692 ZRX |
1.0324 USD |
1.0006 USD |
1.9919 USD |
1.5895 USD |
| 2021-02-04 |
1.0108 USD |
6,772,466.0045 ZRX |
0.7679 USD |
0.7136 USD |
1.1679 USD |
1.0346 USD |
| 2021-02-03 |
0.7587 USD |
680,271.7286 ZRX |
0.6874 USD |
0.6731 USD |
0.7690 USD |
0.7675 USD |
| 2021-02-02 |
0.6821 USD |
279,086.5437 ZRX |
0.6876 USD |
0.6605 USD |
0.6914 USD |
0.6825 USD |
| 2021-02-01 |
0.6868 USD |
624,457.2878 ZRX |
0.7067 USD |
0.6436 USD |
0.7073 USD |
0.6861 USD |
| 2021-01-31 |
0.6921 USD |
3,235,848.3311 ZRX |
0.6540 USD |
0.6299 USD |
0.7907 USD |
0.7066 USD |
| 2021-01-30 |
0.6532 USD |
597,661.2935 ZRX |
0.6018 USD |
0.5765 USD |
0.6570 USD |
0.6487 USD |
| 2021-01-29 |
0.6022 USD |
1,185,805.1887 ZRX |
0.6085 USD |
0.5749 USD |
0.6212 USD |
0.6007 USD |
| 2021-01-28 |
0.6071 USD |
1,860,331.5049 ZRX |
0.5838 USD |
0.5795 USD |
0.6760 USD |
0.6077 USD |
| 2021-01-27 |
0.5813 USD |
2,116,174.6498 ZRX |
0.5400 USD |
0.5116 USD |
0.6013 USD |
0.5866 USD |
| 2021-01-26 |
0.5434 USD |
608,545.2796 ZRX |
0.5184 USD |
0.4967 USD |
0.5520 USD |
0.5433 USD |
| 2021-01-25 |
0.5262 USD |
287,959.5797 ZRX |
0.5505 USD |
0.5155 USD |
0.5638 USD |
0.5211 USD |