Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.4070 USD |
110,138.4732 ZRX |
0.3924 USD |
0.3894 USD |
0.4125 USD |
0.4079 USD |
| 2020-12-04 |
0.3936 USD |
528,460.5652 ZRX |
0.4306 USD |
0.3878 USD |
0.4375 USD |
0.3923 USD |
| 2020-12-03 |
0.4306 USD |
265,066.5349 ZRX |
0.4270 USD |
0.4190 USD |
0.4353 USD |
0.4303 USD |
| 2020-12-02 |
0.4273 USD |
440,429.7705 ZRX |
0.3996 USD |
0.3960 USD |
0.4325 USD |
0.4265 USD |
| 2020-12-01 |
0.4012 USD |
834,986.8125 ZRX |
0.4297 USD |
0.3933 USD |
0.4485 USD |
0.4008 USD |
| 2020-11-30 |
0.4255 USD |
617,453.0320 ZRX |
0.4152 USD |
0.4050 USD |
0.4329 USD |
0.4292 USD |
| 2020-11-29 |
0.4149 USD |
416,633.1740 ZRX |
0.4152 USD |
0.4052 USD |
0.4201 USD |
0.4152 USD |
| 2020-11-28 |
0.4167 USD |
375,130.2824 ZRX |
0.4044 USD |
0.3940 USD |
0.4285 USD |
0.4160 USD |
| 2020-11-27 |
0.4016 USD |
404,361.0857 ZRX |
0.4090 USD |
0.3830 USD |
0.4246 USD |
0.4040 USD |
| 2020-11-26 |
0.4067 USD |
1,859,678.9196 ZRX |
0.4436 USD |
0.3657 USD |
0.4565 USD |
0.4080 USD |
| 2020-11-25 |
0.4480 USD |
2,388,284.9603 ZRX |
0.4658 USD |
0.4231 USD |
0.5274 USD |
0.4436 USD |
| 2020-11-24 |
0.4620 USD |
1,370,524.5457 ZRX |
0.4375 USD |
0.4150 USD |
0.4755 USD |
0.4634 USD |
| 2020-11-23 |
0.4343 USD |
537,408.3764 ZRX |
0.3965 USD |
0.3912 USD |
0.4380 USD |
0.4380 USD |
| 2020-11-22 |
0.3970 USD |
840,269.2972 ZRX |
0.4155 USD |
0.3838 USD |
0.4280 USD |
0.3964 USD |
| 2020-11-21 |
0.4140 USD |
2,095,087.3909 ZRX |
0.3752 USD |
0.3749 USD |
0.4227 USD |
0.4153 USD |
| 2020-11-20 |
0.3734 USD |
378,788.1210 ZRX |
0.3651 USD |
0.3651 USD |
0.3828 USD |
0.3729 USD |
| 2020-11-19 |
0.3643 USD |
231,079.4000 ZRX |
0.3649 USD |
0.3555 USD |
0.3743 USD |
0.3648 USD |
| 2020-11-18 |
0.3651 USD |
507,228.2109 ZRX |
0.3848 USD |
0.3545 USD |
0.3849 USD |
0.3647 USD |
| 2020-11-17 |
0.3817 USD |
968,216.2881 ZRX |
0.3716 USD |
0.3716 USD |
0.3912 USD |
0.3847 USD |
| 2020-11-16 |
0.3715 USD |
530,775.2977 ZRX |
0.3593 USD |
0.3565 USD |
0.3815 USD |
0.3723 USD |
| 2020-11-15 |
0.3592 USD |
238,791.1487 ZRX |
0.3740 USD |
0.3513 USD |
0.3788 USD |
0.3592 USD |
| 2020-11-14 |
0.3748 USD |
192,238.2880 ZRX |
0.3864 USD |
0.3594 USD |
0.3864 USD |
0.3743 USD |
| 2020-11-13 |
0.3864 USD |
279,849.5020 ZRX |
0.3604 USD |
0.3595 USD |
0.3886 USD |
0.3865 USD |
| 2020-11-12 |
0.3608 USD |
116,362.4618 ZRX |
0.3658 USD |
0.3580 USD |
0.3744 USD |
0.3601 USD |
| 2020-11-11 |
0.3679 USD |
238,301.8487 ZRX |
0.3889 USD |
0.3653 USD |
0.3949 USD |
0.3653 USD |
| 2020-11-10 |
0.3882 USD |
1,060,737.3189 ZRX |
0.3541 USD |
0.3536 USD |
0.3906 USD |
0.3877 USD |
| 2020-11-09 |
0.3535 USD |
180,321.2159 ZRX |
0.3669 USD |
0.3446 USD |
0.3687 USD |
0.3534 USD |
| 2020-11-08 |
0.3672 USD |
149,186.2243 ZRX |
0.3500 USD |
0.3459 USD |
0.3776 USD |
0.3672 USD |
| 2020-11-07 |
0.3510 USD |
1,175,233.3303 ZRX |
0.3763 USD |
0.3410 USD |
0.3990 USD |
0.3505 USD |
| 2020-11-06 |
0.3758 USD |
505,341.4491 ZRX |
0.3471 USD |
0.3452 USD |
0.3780 USD |
0.3766 USD |
| 2020-11-05 |
0.3461 USD |
306,090.8337 ZRX |
0.3187 USD |
0.3141 USD |
0.3471 USD |
0.3471 USD |
| 2020-11-04 |
0.3170 USD |
236,114.8201 ZRX |
0.3260 USD |
0.3058 USD |
0.3260 USD |
0.3178 USD |
| 2020-11-03 |
0.3260 USD |
264,893.7711 ZRX |
0.3275 USD |
0.3199 USD |
0.3296 USD |
0.3256 USD |
| 2020-11-02 |
0.3289 USD |
416,454.3905 ZRX |
0.3382 USD |
0.3282 USD |
0.3534 USD |
0.3282 USD |
| 2020-11-01 |
0.3377 USD |
247,279.6605 ZRX |
0.3215 USD |
0.3211 USD |
0.3393 USD |
0.3376 USD |
| 2020-10-31 |
0.3214 USD |
163,693.2557 ZRX |
0.3256 USD |
0.3211 USD |
0.3347 USD |
0.3215 USD |
| 2020-10-30 |
0.3264 USD |
435,827.7143 ZRX |
0.3361 USD |
0.3162 USD |
0.3430 USD |
0.3261 USD |
| 2020-10-29 |
0.3369 USD |
281,413.6412 ZRX |
0.3366 USD |
0.3279 USD |
0.3454 USD |
0.3359 USD |
| 2020-10-28 |
0.3362 USD |
718,065.9598 ZRX |
0.3610 USD |
0.3307 USD |
0.3647 USD |
0.3361 USD |
| 2020-10-27 |
0.3606 USD |
155,471.8422 ZRX |
0.3571 USD |
0.3570 USD |
0.3720 USD |
0.3612 USD |
| 2020-10-26 |
0.3573 USD |
477,755.7545 ZRX |
0.3687 USD |
0.3527 USD |
0.3825 USD |
0.3573 USD |
| 2020-10-25 |
0.3690 USD |
270,715.6911 ZRX |
0.3795 USD |
0.3657 USD |
0.3797 USD |
0.3688 USD |
| 2020-10-24 |
0.3795 USD |
144,326.6172 ZRX |
0.3761 USD |
0.3734 USD |
0.3862 USD |
0.3794 USD |
| 2020-10-23 |
0.3766 USD |
500,958.2310 ZRX |
0.3808 USD |
0.3707 USD |
0.3884 USD |
0.3764 USD |
| 2020-10-22 |
0.3808 USD |
748,398.0809 ZRX |
0.3757 USD |
0.3757 USD |
0.3927 USD |
0.3810 USD |
| 2020-10-21 |
0.3748 USD |
425,963.7945 ZRX |
0.3635 USD |
0.3635 USD |
0.3861 USD |
0.3753 USD |
| 2020-10-20 |
0.3626 USD |
1,236,305.3725 ZRX |
0.3892 USD |
0.3555 USD |
0.3893 USD |
0.3639 USD |
| 2020-10-19 |
0.3887 USD |
263,696.8041 ZRX |
0.3897 USD |
0.3836 USD |
0.4010 USD |
0.3897 USD |
| 2020-10-18 |
0.3889 USD |
117,191.7167 ZRX |
0.3844 USD |
0.3840 USD |
0.3980 USD |
0.3894 USD |
| 2020-10-17 |
0.3827 USD |
324,499.1154 ZRX |
0.3897 USD |
0.3750 USD |
0.3967 USD |
0.3845 USD |