Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.3837 USD |
11,252.4862 ZRX |
0.3768 USD |
0.3709 USD |
0.3914 USD |
0.3784 USD |
| 2024-07-28 |
0.3807 USD |
82,890.7416 ZRX |
0.3813 USD |
0.3723 USD |
0.4064 USD |
0.3723 USD |
| 2024-07-27 |
0.3864 USD |
134,911.1433 ZRX |
0.3906 USD |
0.3770 USD |
0.4018 USD |
0.3870 USD |
| 2024-07-26 |
0.3763 USD |
105,213.3147 ZRX |
0.3517 USD |
0.3507 USD |
0.3822 USD |
0.3822 USD |
| 2024-07-25 |
0.3485 USD |
119,236.8682 ZRX |
0.3625 USD |
0.3408 USD |
0.3641 USD |
0.3476 USD |
| 2024-07-24 |
0.3772 USD |
9,398.2923 ZRX |
0.3751 USD |
0.3671 USD |
0.3808 USD |
0.3783 USD |
| 2024-07-23 |
0.3802 USD |
178,338.9751 ZRX |
0.3766 USD |
0.3630 USD |
0.3900 USD |
0.3703 USD |
| 2024-07-22 |
0.3849 USD |
67,730.8447 ZRX |
0.3940 USD |
0.3737 USD |
0.3956 USD |
0.3803 USD |
| 2024-07-21 |
0.3837 USD |
97,802.2556 ZRX |
0.3830 USD |
0.3750 USD |
0.3930 USD |
0.3925 USD |
| 2024-07-20 |
0.3847 USD |
31,371.0394 ZRX |
0.3765 USD |
0.3734 USD |
0.3937 USD |
0.3804 USD |
| 2024-07-19 |
0.3744 USD |
271,570.1655 ZRX |
0.3523 USD |
0.3438 USD |
0.3860 USD |
0.3756 USD |
| 2024-07-18 |
0.3600 USD |
49,142.2747 ZRX |
0.3596 USD |
0.3446 USD |
0.3699 USD |
0.3452 USD |
| 2024-07-17 |
0.3624 USD |
130,330.2917 ZRX |
0.3600 USD |
0.3543 USD |
0.3681 USD |
0.3619 USD |
| 2024-07-16 |
0.3585 USD |
10,534.8639 ZRX |
0.3639 USD |
0.3447 USD |
0.3659 USD |
0.3614 USD |
| 2024-07-15 |
0.3410 USD |
157,234.9268 ZRX |
0.3304 USD |
0.3304 USD |
0.3512 USD |
0.3485 USD |
| 2024-07-14 |
0.3223 USD |
68,010.9999 ZRX |
0.3247 USD |
0.3181 USD |
0.3288 USD |
0.3231 USD |
| 2024-07-13 |
0.3248 USD |
137,545.3359 ZRX |
0.3178 USD |
0.3166 USD |
0.3280 USD |
0.3244 USD |
| 2024-07-12 |
0.3143 USD |
21,395.7786 ZRX |
0.3144 USD |
0.3084 USD |
0.3212 USD |
0.3180 USD |
| 2024-07-11 |
0.3238 USD |
18,604.8870 ZRX |
0.3297 USD |
0.3165 USD |
0.3317 USD |
0.3172 USD |
| 2024-07-10 |
0.3208 USD |
112,191.2210 ZRX |
0.3083 USD |
0.3066 USD |
0.3208 USD |
0.3205 USD |
| 2024-07-09 |
0.3085 USD |
144,161.5142 ZRX |
0.3021 USD |
0.2997 USD |
0.3132 USD |
0.3066 USD |
| 2024-07-08 |
0.2968 USD |
249,533.1781 ZRX |
0.2925 USD |
0.2798 USD |
0.3131 USD |
0.3017 USD |
| 2024-07-07 |
0.3082 USD |
52,807.3347 ZRX |
0.3140 USD |
0.2965 USD |
0.3140 USD |
0.2999 USD |
| 2024-07-06 |
0.2999 USD |
63,686.3977 ZRX |
0.2925 USD |
0.2910 USD |
0.3142 USD |
0.3130 USD |
| 2024-07-05 |
0.2960 USD |
955,753.5382 ZRX |
0.3014 USD |
0.2619 USD |
0.3014 USD |
0.2959 USD |
| 2024-07-04 |
0.3235 USD |
225,303.6971 ZRX |
0.3415 USD |
0.3113 USD |
0.3423 USD |
0.3183 USD |
| 2024-07-03 |
0.3474 USD |
181,686.5264 ZRX |
0.3626 USD |
0.3371 USD |
0.3641 USD |
0.3423 USD |
| 2024-07-02 |
0.3572 USD |
30,965.0884 ZRX |
0.3574 USD |
0.3527 USD |
0.3630 USD |
0.3606 USD |
| 2024-07-01 |
0.3671 USD |
51,444.3400 ZRX |
0.3685 USD |
0.3594 USD |
0.3744 USD |
0.3594 USD |
| 2024-06-30 |
0.3560 USD |
25,752.7896 ZRX |
0.3504 USD |
0.3451 USD |
0.3632 USD |
0.3613 USD |
| 2024-06-29 |
0.3504 USD |
34,241.9158 ZRX |
0.3595 USD |
0.3494 USD |
0.3650 USD |
0.3501 USD |
| 2024-06-28 |
0.3714 USD |
126,033.5850 ZRX |
0.3736 USD |
0.3624 USD |
0.3777 USD |
0.3632 USD |