Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
0.5462 USD |
690,933.9313 ZRX |
0.5620 USD |
0.5261 USD |
0.5759 USD |
0.5481 USD |
| 2021-01-23 |
0.5669 USD |
909,399.6751 ZRX |
0.5117 USD |
0.4985 USD |
0.5790 USD |
0.5630 USD |
| 2021-01-22 |
0.5100 USD |
961,046.4341 ZRX |
0.4652 USD |
0.4350 USD |
0.5351 USD |
0.5123 USD |
| 2021-01-21 |
0.4723 USD |
1,148,664.2724 ZRX |
0.5597 USD |
0.4595 USD |
0.5611 USD |
0.4644 USD |
| 2021-01-20 |
0.5582 USD |
967,017.2271 ZRX |
0.5420 USD |
0.4971 USD |
0.5606 USD |
0.5580 USD |
| 2021-01-19 |
0.5495 USD |
770,341.4738 ZRX |
0.5865 USD |
0.5389 USD |
0.6009 USD |
0.5460 USD |
| 2021-01-18 |
0.5846 USD |
878,529.8506 ZRX |
0.5962 USD |
0.5689 USD |
0.6300 USD |
0.5839 USD |
| 2021-01-17 |
0.6101 USD |
1,893,099.4677 ZRX |
0.5275 USD |
0.5117 USD |
0.6313 USD |
0.5960 USD |
| 2021-01-16 |
0.5273 USD |
1,041,647.5023 ZRX |
0.5167 USD |
0.5025 USD |
0.5663 USD |
0.5285 USD |
| 2021-01-15 |
0.5122 USD |
1,989,991.2067 ZRX |
0.5039 USD |
0.4628 USD |
0.5560 USD |
0.5161 USD |
| 2021-01-14 |
0.4990 USD |
569,970.6315 ZRX |
0.5044 USD |
0.4803 USD |
0.5223 USD |
0.5034 USD |
| 2021-01-13 |
0.5043 USD |
2,097,656.1175 ZRX |
0.4284 USD |
0.4284 USD |
0.5412 USD |
0.5076 USD |
| 2021-01-12 |
0.4251 USD |
583,335.0439 ZRX |
0.4372 USD |
0.4113 USD |
0.4603 USD |
0.4274 USD |
| 2021-01-11 |
0.4319 USD |
2,420,334.9748 ZRX |
0.5284 USD |
0.3836 USD |
0.5284 USD |
0.4371 USD |
| 2021-01-10 |
0.5302 USD |
2,434,311.0188 ZRX |
0.5419 USD |
0.4609 USD |
0.5863 USD |
0.5282 USD |
| 2021-01-09 |
0.5532 USD |
3,670,336.1283 ZRX |
0.4392 USD |
0.4256 USD |
0.6188 USD |
0.5434 USD |
| 2021-01-08 |
0.4374 USD |
985,343.3131 ZRX |
0.4377 USD |
0.4000 USD |
0.4604 USD |
0.4387 USD |
| 2021-01-07 |
0.4339 USD |
1,042,540.0970 ZRX |
0.4618 USD |
0.4300 USD |
0.4930 USD |
0.4375 USD |
| 2021-01-06 |
0.4628 USD |
2,533,228.6386 ZRX |
0.4467 USD |
0.4300 USD |
0.4982 USD |
0.4606 USD |
| 2021-01-05 |
0.4483 USD |
2,290,892.0322 ZRX |
0.3947 USD |
0.3835 USD |
0.4586 USD |
0.4473 USD |
| 2021-01-04 |
0.3908 USD |
1,944,042.5369 ZRX |
0.3939 USD |
0.3651 USD |
0.4190 USD |
0.3938 USD |
| 2021-01-03 |
0.3947 USD |
1,007,906.9642 ZRX |
0.3598 USD |
0.3577 USD |
0.3959 USD |
0.3914 USD |
| 2021-01-02 |
0.3590 USD |
1,072,072.5643 ZRX |
0.3737 USD |
0.3580 USD |
0.3987 USD |
0.3599 USD |
| 2021-01-01 |
0.3717 USD |
601,539.6059 ZRX |
0.3537 USD |
0.3516 USD |
0.3754 USD |
0.3737 USD |
| 2020-12-31 |
0.3514 USD |
548,041.4070 ZRX |
0.3603 USD |
0.3474 USD |
0.3696 USD |
0.3529 USD |
| 2020-12-30 |
0.3588 USD |
266,429.7042 ZRX |
0.3651 USD |
0.3488 USD |
0.3706 USD |
0.3604 USD |
| 2020-12-29 |
0.3675 USD |
692,115.7359 ZRX |
0.3788 USD |
0.3477 USD |
0.3831 USD |
0.3670 USD |
| 2020-12-28 |
0.3755 USD |
421,111.8405 ZRX |
0.3735 USD |
0.3675 USD |
0.3941 USD |
0.3771 USD |
| 2020-12-27 |
0.3764 USD |
1,993,617.0677 ZRX |
0.3535 USD |
0.3535 USD |
0.4245 USD |
0.3721 USD |
| 2020-12-26 |
0.3529 USD |
353,580.0089 ZRX |
0.3590 USD |
0.3497 USD |
0.3672 USD |
0.3533 USD |
| 2020-12-25 |
0.3591 USD |
530,984.6442 ZRX |
0.3650 USD |
0.3536 USD |
0.3794 USD |
0.3591 USD |
| 2020-12-24 |
0.3629 USD |
745,603.7409 ZRX |
0.3303 USD |
0.3198 USD |
0.3699 USD |
0.3645 USD |
| 2020-12-23 |
0.3342 USD |
1,177,962.6364 ZRX |
0.3752 USD |
0.3056 USD |
0.3817 USD |
0.3300 USD |
| 2020-12-22 |
0.3745 USD |
240,928.0658 ZRX |
0.3775 USD |
0.3578 USD |
0.3854 USD |
0.3746 USD |
| 2020-12-21 |
0.3798 USD |
511,464.7340 ZRX |
0.3960 USD |
0.3678 USD |
0.4041 USD |
0.3774 USD |
| 2020-12-20 |
0.3963 USD |
305,593.1000 ZRX |
0.4233 USD |
0.3878 USD |
0.4233 USD |
0.3952 USD |
| 2020-12-19 |
0.4235 USD |
144,572.5624 ZRX |
0.4122 USD |
0.4122 USD |
0.4334 USD |
0.4232 USD |
| 2020-12-18 |
0.4127 USD |
339,123.1056 ZRX |
0.4050 USD |
0.3987 USD |
0.4292 USD |
0.4125 USD |
| 2020-12-17 |
0.4074 USD |
438,549.9747 ZRX |
0.4155 USD |
0.3971 USD |
0.4270 USD |
0.4063 USD |
| 2020-12-16 |
0.4137 USD |
635,597.6217 ZRX |
0.3918 USD |
0.3829 USD |
0.4166 USD |
0.4148 USD |
| 2020-12-15 |
0.3930 USD |
68,096.3622 ZRX |
0.3879 USD |
0.3867 USD |
0.4028 USD |
0.3928 USD |
| 2020-12-14 |
0.3873 USD |
478,479.2997 ZRX |
0.3961 USD |
0.3828 USD |
0.4001 USD |
0.3872 USD |
| 2020-12-13 |
0.3960 USD |
320,581.6948 ZRX |
0.3910 USD |
0.3868 USD |
0.4055 USD |
0.3969 USD |
| 2020-12-12 |
0.3915 USD |
399,327.5002 ZRX |
0.3566 USD |
0.3566 USD |
0.4030 USD |
0.3915 USD |
| 2020-12-11 |
0.3568 USD |
458,178.6174 ZRX |
0.3702 USD |
0.3475 USD |
0.3708 USD |
0.3565 USD |
| 2020-12-10 |
0.3712 USD |
69,820.2112 ZRX |
0.3822 USD |
0.3644 USD |
0.3827 USD |
0.3709 USD |
| 2020-12-09 |
0.3832 USD |
1,148,199.2014 ZRX |
0.3793 USD |
0.3580 USD |
0.3870 USD |
0.3818 USD |
| 2020-12-08 |
0.3802 USD |
655,526.9278 ZRX |
0.4039 USD |
0.3738 USD |
0.4080 USD |
0.3790 USD |
| 2020-12-07 |
0.4048 USD |
213,379.8523 ZRX |
0.4017 USD |
0.3984 USD |
0.4149 USD |
0.4047 USD |
| 2020-12-06 |
0.3995 USD |
215,839.6519 ZRX |
0.4082 USD |
0.3940 USD |
0.4106 USD |
0.4009 USD |