Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
0.6070 USD |
607,799.1362 ZRX |
0.6621 USD |
0.5827 USD |
0.6770 USD |
0.6060 USD |
| 2020-08-26 |
0.6588 USD |
599,240.6644 ZRX |
0.6420 USD |
0.6188 USD |
0.6932 USD |
0.6622 USD |
| 2020-08-25 |
0.6534 USD |
1,299,743.2527 ZRX |
0.7200 USD |
0.6050 USD |
0.7246 USD |
0.6567 USD |
| 2020-08-24 |
0.7327 USD |
1,105,960.9427 ZRX |
0.7151 USD |
0.7007 USD |
0.7623 USD |
0.7315 USD |
| 2020-08-23 |
0.7252 USD |
2,515,132.5292 ZRX |
0.7303 USD |
0.6861 USD |
0.7979 USD |
0.7272 USD |
| 2020-08-22 |
0.7441 USD |
3,598,138.5979 ZRX |
0.6868 USD |
0.6314 USD |
0.8424 USD |
0.7259 USD |
| 2020-08-21 |
0.6966 USD |
15,264,718.4975 ZRX |
0.6195 USD |
0.6193 USD |
0.9534 USD |
0.6890 USD |
| 2020-08-20 |
0.6163 USD |
1,880,528.9591 ZRX |
0.5174 USD |
0.5061 USD |
0.6853 USD |
0.6140 USD |
| 2020-08-19 |
0.5168 USD |
1,537,686.3893 ZRX |
0.5666 USD |
0.4970 USD |
0.5940 USD |
0.5179 USD |
| 2020-08-18 |
0.5704 USD |
1,056,946.7261 ZRX |
0.5660 USD |
0.5357 USD |
0.6091 USD |
0.5666 USD |
| 2020-08-17 |
0.5587 USD |
1,811,458.8003 ZRX |
0.6123 USD |
0.5510 USD |
0.6343 USD |
0.5609 USD |
| 2020-08-16 |
0.6158 USD |
2,955,320.2045 ZRX |
0.4967 USD |
0.4820 USD |
0.6213 USD |
0.6069 USD |
| 2020-08-15 |
0.4992 USD |
1,127,660.4442 ZRX |
0.5418 USD |
0.4930 USD |
0.5520 USD |
0.4990 USD |
| 2020-08-14 |
0.5334 USD |
1,079,247.6118 ZRX |
0.4501 USD |
0.4450 USD |
0.5466 USD |
0.5404 USD |
| 2020-08-13 |
0.4503 USD |
617,023.0843 ZRX |
0.4558 USD |
0.4259 USD |
0.4765 USD |
0.4481 USD |
| 2020-08-12 |
0.4564 USD |
770,218.7505 ZRX |
0.4404 USD |
0.4052 USD |
0.4650 USD |
0.4572 USD |
| 2020-08-11 |
0.4420 USD |
889,874.2875 ZRX |
0.4807 USD |
0.4194 USD |
0.4807 USD |
0.4405 USD |
| 2020-08-10 |
0.4791 USD |
1,923,659.8995 ZRX |
0.4425 USD |
0.4150 USD |
0.4997 USD |
0.4814 USD |
| 2020-08-09 |
0.4373 USD |
804,837.7537 ZRX |
0.4204 USD |
0.4154 USD |
0.4476 USD |
0.4385 USD |
| 2020-08-08 |
0.4185 USD |
577,234.7597 ZRX |
0.3923 USD |
0.3905 USD |
0.4256 USD |
0.4200 USD |
| 2020-08-07 |
0.3921 USD |
1,048,758.7254 ZRX |
0.4134 USD |
0.3829 USD |
0.4290 USD |
0.3931 USD |
| 2020-08-06 |
0.4163 USD |
734,953.0611 ZRX |
0.3979 USD |
0.3858 USD |
0.4176 USD |
0.4175 USD |
| 2020-08-05 |
0.3978 USD |
689,528.2424 ZRX |
0.3988 USD |
0.3929 USD |
0.4107 USD |
0.3972 USD |
| 2020-08-04 |
0.3963 USD |
948,362.2329 ZRX |
0.3836 USD |
0.3836 USD |
0.4094 USD |
0.3948 USD |
| 2020-08-03 |
0.3818 USD |
65,447.4023 ZRX |
0.3811 USD |
0.3774 USD |
0.3925 USD |
0.3774 USD |
| 2020-08-02 |
0.3781 USD |
1,316,007.3634 ZRX |
0.3996 USD |
0.3657 USD |
0.4107 USD |
0.3761 USD |
| 2020-08-01 |
0.4062 USD |
991,831.5403 ZRX |
0.3812 USD |
0.3795 USD |
0.4070 USD |
0.3989 USD |
| 2020-07-31 |
0.3815 USD |
357,587.9368 ZRX |
0.3886 USD |
0.3781 USD |
0.3920 USD |
0.3837 USD |
| 2020-07-30 |
0.3894 USD |
198,391.3278 ZRX |
0.3850 USD |
0.3793 USD |
0.3951 USD |
0.3886 USD |
| 2020-07-29 |
0.3855 USD |
1,162,417.8639 ZRX |
0.3875 USD |
0.3845 USD |
0.4158 USD |
0.3850 USD |
| 2020-07-28 |
0.3835 USD |
518,382.4433 ZRX |
0.3661 USD |
0.3627 USD |
0.3868 USD |
0.3841 USD |
| 2020-07-27 |
0.3668 USD |
1,596,655.8409 ZRX |
0.3875 USD |
0.3398 USD |
0.3887 USD |
0.3675 USD |
| 2020-07-26 |
0.3873 USD |
358,962.1321 ZRX |
0.3959 USD |
0.3768 USD |
0.3963 USD |
0.3864 USD |
| 2020-07-25 |
0.3936 USD |
214,852.1611 ZRX |
0.3902 USD |
0.3865 USD |
0.3990 USD |
0.3939 USD |
| 2020-07-24 |
0.3875 USD |
205,172.0108 ZRX |
0.3918 USD |
0.3845 USD |
0.3961 USD |
0.3849 USD |
| 2020-07-23 |
0.3888 USD |
410,352.4864 ZRX |
0.4009 USD |
0.3891 USD |
0.4099 USD |
0.3930 USD |
| 2020-07-22 |
0.3992 USD |
178,952.0751 ZRX |
0.4012 USD |
0.3972 USD |
0.4084 USD |
0.3997 USD |
| 2020-07-21 |
0.4004 USD |
499,087.9644 ZRX |
0.3955 USD |
0.3941 USD |
0.4100 USD |
0.4015 USD |
| 2020-07-20 |
0.3978 USD |
607,524.9467 ZRX |
0.4155 USD |
0.3954 USD |
0.4277 USD |
0.3964 USD |
| 2020-07-19 |
0.4234 USD |
474,249.5803 ZRX |
0.4205 USD |
0.4053 USD |
0.4315 USD |
0.4214 USD |
| 2020-07-18 |
0.4194 USD |
605,135.1348 ZRX |
0.3973 USD |
0.3886 USD |
0.4299 USD |
0.4206 USD |
| 2020-07-17 |
0.3968 USD |
299,674.5848 ZRX |
0.4000 USD |
0.3835 USD |
0.4128 USD |
0.3970 USD |
| 2020-06-14 |
0.3626 USD |
392,203.3090 ZRX |
0.3615 USD |
0.3569 USD |
0.3832 USD |
0.3638 USD |
| 2020-06-13 |
0.3619 USD |
656,665.5394 ZRX |
0.3605 USD |
0.3561 USD |
0.3830 USD |
0.3632 USD |
| 2020-06-12 |
0.3435 USD |
741,048.6959 ZRX |
0.3295 USD |
0.3293 USD |
0.3763 USD |
0.3576 USD |
| 2020-06-11 |
0.3610 USD |
1,139,501.2618 ZRX |
0.3873 USD |
0.3262 USD |
0.4011 USD |
0.3347 USD |
| 2020-06-10 |
0.3681 USD |
1,904,283.9549 ZRX |
0.3488 USD |
0.3488 USD |
0.4250 USD |
0.3875 USD |
| 2020-06-09 |
0.3345 USD |
959,116.9537 ZRX |
0.3201 USD |
0.3151 USD |
0.3506 USD |
0.3489 USD |
| 2020-06-08 |
0.3203 USD |
95,091.5592 ZRX |
0.3222 USD |
0.3172 USD |
0.3229 USD |
0.3184 USD |
| 2020-06-07 |
0.3228 USD |
305,275.6346 ZRX |
0.3241 USD |
0.3106 USD |
0.3281 USD |
0.3216 USD |