Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.2807 USD |
22,322.4015 ZRX |
0.2772 USD |
0.2740 USD |
0.2875 USD |
0.2849 USD |
| 2024-09-16 |
0.2839 USD |
29,654.7088 ZRX |
0.2856 USD |
0.2757 USD |
0.2897 USD |
0.2780 USD |
| 2024-09-15 |
0.2950 USD |
24,107.5021 ZRX |
0.2942 USD |
0.2928 USD |
0.2975 USD |
0.2933 USD |
| 2024-09-14 |
0.2966 USD |
25,982.8353 ZRX |
0.2987 USD |
0.2931 USD |
0.2989 USD |
0.2943 USD |
| 2024-09-13 |
0.2994 USD |
236,454.8108 ZRX |
0.2877 USD |
0.2836 USD |
0.3035 USD |
0.3005 USD |
| 2024-09-12 |
0.2838 USD |
14,678.2103 ZRX |
0.2779 USD |
0.2779 USD |
0.2880 USD |
0.2876 USD |
| 2024-09-11 |
0.2789 USD |
16,491.3344 ZRX |
0.2836 USD |
0.2739 USD |
0.2836 USD |
0.2808 USD |
| 2024-09-10 |
0.2870 USD |
18,877.7319 ZRX |
0.2836 USD |
0.2820 USD |
0.2903 USD |
0.2856 USD |
| 2024-09-09 |
0.2793 USD |
12,757.9645 ZRX |
0.2732 USD |
0.2718 USD |
0.2830 USD |
0.2827 USD |
| 2024-09-08 |
0.2739 USD |
14,550.3114 ZRX |
0.2681 USD |
0.2676 USD |
0.2793 USD |
0.2718 USD |
| 2024-09-07 |
0.2680 USD |
165,510.8646 ZRX |
0.2635 USD |
0.2632 USD |
0.2735 USD |
0.2701 USD |
| 2024-09-06 |
0.2703 USD |
11,462.3075 ZRX |
0.2729 USD |
0.2667 USD |
0.2765 USD |
0.2681 USD |
| 2024-09-05 |
0.2767 USD |
9,121.4758 ZRX |
0.2845 USD |
0.2736 USD |
0.2868 USD |
0.2751 USD |
| 2024-09-04 |
0.2794 USD |
20,185.7636 ZRX |
0.2791 USD |
0.2655 USD |
0.2900 USD |
0.2853 USD |
| 2024-09-03 |
0.2827 USD |
3,117.9714 ZRX |
0.2947 USD |
0.2810 USD |
0.2979 USD |
0.2837 USD |
| 2024-09-02 |
0.2913 USD |
23,444.8374 ZRX |
0.2760 USD |
0.2758 USD |
0.2941 USD |
0.2906 USD |
| 2024-09-01 |
0.2849 USD |
26,527.1954 ZRX |
0.2918 USD |
0.2759 USD |
0.2918 USD |
0.2769 USD |
| 2024-08-31 |
0.2955 USD |
7,794.7368 ZRX |
0.2948 USD |
0.2894 USD |
0.2980 USD |
0.2898 USD |
| 2024-08-30 |
0.2862 USD |
136,042.4643 ZRX |
0.2988 USD |
0.2803 USD |
0.3026 USD |
0.2946 USD |
| 2024-08-29 |
0.3021 USD |
23,892.5803 ZRX |
0.2978 USD |
0.2973 USD |
0.3097 USD |
0.2983 USD |
| 2024-08-28 |
0.2991 USD |
232,688.6268 ZRX |
0.3031 USD |
0.2892 USD |
0.3102 USD |
0.3002 USD |
| 2024-08-27 |
0.3225 USD |
14,178.2677 ZRX |
0.3217 USD |
0.3190 USD |
0.3346 USD |
0.3247 USD |
| 2024-08-26 |
0.3214 USD |
48,381.0787 ZRX |
0.3432 USD |
0.3212 USD |
0.3458 USD |
0.3214 USD |
| 2024-08-25 |
0.3482 USD |
32,615.7546 ZRX |
0.3525 USD |
0.3426 USD |
0.3529 USD |
0.3444 USD |
| 2024-08-24 |
0.3536 USD |
77,763.2520 ZRX |
0.3451 USD |
0.3423 USD |
0.3608 USD |
0.3578 USD |
| 2024-08-23 |
0.3321 USD |
175,976.8218 ZRX |
0.3292 USD |
0.3282 USD |
0.3444 USD |
0.3441 USD |
| 2024-08-22 |
0.3255 USD |
126,214.0270 ZRX |
0.3217 USD |
0.3182 USD |
0.3302 USD |
0.3285 USD |
| 2024-08-21 |
0.3176 USD |
65,976.1693 ZRX |
0.3116 USD |
0.3108 USD |
0.3217 USD |
0.3174 USD |
| 2024-08-20 |
0.3129 USD |
48,079.8325 ZRX |
0.3100 USD |
0.3066 USD |
0.3174 USD |
0.3120 USD |
| 2024-08-19 |
0.3049 USD |
48,717.2342 ZRX |
0.3013 USD |
0.2983 USD |
0.3078 USD |
0.3051 USD |
| 2024-08-18 |
0.3024 USD |
19,364.2571 ZRX |
0.3002 USD |
0.2985 USD |
0.3100 USD |
0.3064 USD |
| 2024-08-17 |
0.3003 USD |
14,499.1498 ZRX |
0.2982 USD |
0.2963 USD |
0.3019 USD |
0.2997 USD |
| 2024-08-16 |
0.2993 USD |
6,070.4542 ZRX |
0.2994 USD |
0.2908 USD |
0.3044 USD |
0.2994 USD |
| 2024-08-15 |
0.3019 USD |
26,590.4019 ZRX |
0.3117 USD |
0.2958 USD |
0.3157 USD |
0.2958 USD |
| 2024-08-14 |
0.3161 USD |
40,206.0567 ZRX |
0.3134 USD |
0.3066 USD |
0.3194 USD |
0.3148 USD |
| 2024-08-13 |
0.3058 USD |
744.4097 ZRX |
0.3102 USD |
0.3020 USD |
0.3125 USD |
0.3081 USD |
| 2024-08-12 |
0.3104 USD |
28,899.6161 ZRX |
0.2933 USD |
0.2923 USD |
0.3170 USD |
0.3111 USD |
| 2024-08-11 |
0.2949 USD |
31,104.4867 ZRX |
0.3126 USD |
0.2938 USD |
0.3269 USD |
0.2955 USD |
| 2024-08-10 |
0.3097 USD |
37,519.5592 ZRX |
0.3065 USD |
0.3015 USD |
0.3147 USD |
0.3139 USD |
| 2024-08-09 |
0.3092 USD |
21,901.7070 ZRX |
0.3076 USD |
0.3020 USD |
0.3125 USD |
0.3051 USD |
| 2024-08-08 |
0.2949 USD |
111,954.3172 ZRX |
0.2766 USD |
0.2719 USD |
0.3013 USD |
0.2985 USD |
| 2024-08-07 |
0.2951 USD |
315,699.7809 ZRX |
0.2803 USD |
0.2745 USD |
0.3104 USD |
0.2787 USD |
| 2024-08-06 |
0.2810 USD |
436,252.8500 ZRX |
0.2654 USD |
0.2654 USD |
0.2845 USD |
0.2811 USD |
| 2024-08-05 |
0.2510 USD |
946,547.0894 ZRX |
0.2887 USD |
0.2299 USD |
0.2907 USD |
0.2560 USD |
| 2024-08-04 |
0.2895 USD |
74,703.3330 ZRX |
0.3080 USD |
0.2805 USD |
0.3128 USD |
0.2899 USD |
| 2024-08-03 |
0.3094 USD |
65,531.7042 ZRX |
0.3171 USD |
0.3039 USD |
0.3251 USD |
0.3046 USD |
| 2024-08-02 |
0.3262 USD |
249,247.7484 ZRX |
0.3524 USD |
0.3151 USD |
0.3524 USD |
0.3177 USD |
| 2024-08-01 |
0.3530 USD |
34,941.6963 ZRX |
0.3684 USD |
0.3477 USD |
0.3684 USD |
0.3627 USD |
| 2024-07-31 |
0.3762 USD |
160,041.3435 ZRX |
0.3689 USD |
0.3669 USD |
0.3897 USD |
0.3713 USD |
| 2024-07-30 |
0.3714 USD |
71,993.9705 ZRX |
0.3772 USD |
0.3600 USD |
0.3837 USD |
0.3679 USD |