Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-01 |
0.3983 USD |
359,188.0559 ZRX |
0.4107 USD |
0.3900 USD |
0.4319 USD |
0.3988 USD |
| 2020-09-30 |
0.4093 USD |
77,252.9714 ZRX |
0.4083 USD |
0.3876 USD |
0.4108 USD |
0.4105 USD |
| 2020-09-29 |
0.4074 USD |
285,492.9636 ZRX |
0.4125 USD |
0.3864 USD |
0.4161 USD |
0.4069 USD |
| 2020-09-28 |
0.4124 USD |
699,103.3698 ZRX |
0.3996 USD |
0.3990 USD |
0.4410 USD |
0.4146 USD |
| 2020-09-27 |
0.3952 USD |
111,261.5372 ZRX |
0.3927 USD |
0.3758 USD |
0.3997 USD |
0.3952 USD |
| 2020-09-26 |
0.3918 USD |
87,309.5787 ZRX |
0.4086 USD |
0.3854 USD |
0.4130 USD |
0.3927 USD |
| 2020-09-25 |
0.4054 USD |
350,281.9131 ZRX |
0.3833 USD |
0.3740 USD |
0.4123 USD |
0.4041 USD |
| 2020-09-24 |
0.3846 USD |
397,627.3445 ZRX |
0.3458 USD |
0.3444 USD |
0.3883 USD |
0.3801 USD |
| 2020-09-23 |
0.3427 USD |
425,374.1186 ZRX |
0.3804 USD |
0.3388 USD |
0.3872 USD |
0.3467 USD |
| 2020-09-22 |
0.3796 USD |
277,929.9226 ZRX |
0.3649 USD |
0.3520 USD |
0.3900 USD |
0.3804 USD |
| 2020-09-21 |
0.3691 USD |
651,359.8879 ZRX |
0.3934 USD |
0.3451 USD |
0.4066 USD |
0.3670 USD |
| 2020-09-20 |
0.3959 USD |
242,093.4101 ZRX |
0.4308 USD |
0.3874 USD |
0.4308 USD |
0.3942 USD |
| 2020-09-19 |
0.4298 USD |
356,826.0746 ZRX |
0.4172 USD |
0.4039 USD |
0.4311 USD |
0.4298 USD |
| 2020-09-18 |
0.4160 USD |
251,702.7040 ZRX |
0.4426 USD |
0.4121 USD |
0.4426 USD |
0.4154 USD |
| 2020-09-17 |
0.4407 USD |
91,968.9635 ZRX |
0.4294 USD |
0.4294 USD |
0.4520 USD |
0.4385 USD |
| 2020-09-16 |
0.4298 USD |
222,664.6203 ZRX |
0.4481 USD |
0.4250 USD |
0.4481 USD |
0.4332 USD |
| 2020-09-15 |
0.4505 USD |
223,533.5564 ZRX |
0.4763 USD |
0.4464 USD |
0.4787 USD |
0.4501 USD |
| 2020-09-14 |
0.4726 USD |
435,276.0596 ZRX |
0.4900 USD |
0.4721 USD |
0.4933 USD |
0.4721 USD |
| 2020-09-13 |
0.4873 USD |
277,071.7191 ZRX |
0.5140 USD |
0.4700 USD |
0.5140 USD |
0.4878 USD |
| 2020-09-12 |
0.5146 USD |
287,425.1066 ZRX |
0.5277 USD |
0.5085 USD |
0.5369 USD |
0.5159 USD |
| 2020-09-11 |
0.5290 USD |
952,534.2197 ZRX |
0.4720 USD |
0.4720 USD |
0.5329 USD |
0.5295 USD |
| 2020-09-10 |
0.4714 USD |
396,220.3482 ZRX |
0.4633 USD |
0.4556 USD |
0.4978 USD |
0.4696 USD |
| 2020-09-09 |
0.4577 USD |
215,945.3468 ZRX |
0.4326 USD |
0.4232 USD |
0.4734 USD |
0.4614 USD |
| 2020-09-08 |
0.4346 USD |
273,747.2302 ZRX |
0.4601 USD |
0.4163 USD |
0.4633 USD |
0.4352 USD |
| 2020-09-07 |
0.4593 USD |
503,293.7494 ZRX |
0.4612 USD |
0.4198 USD |
0.4847 USD |
0.4560 USD |
| 2020-09-06 |
0.4648 USD |
346,423.4713 ZRX |
0.4303 USD |
0.4116 USD |
0.4709 USD |
0.4627 USD |
| 2020-09-05 |
0.4303 USD |
1,159,129.6076 ZRX |
0.5142 USD |
0.4079 USD |
0.5230 USD |
0.4294 USD |
| 2020-09-04 |
0.5206 USD |
927,058.3193 ZRX |
0.4449 USD |
0.4262 USD |
0.5252 USD |
0.5159 USD |
| 2020-09-03 |
0.4475 USD |
1,581,384.4749 ZRX |
0.5587 USD |
0.4409 USD |
0.5722 USD |
0.4453 USD |
| 2020-09-02 |
0.5589 USD |
1,730,165.0303 ZRX |
0.6024 USD |
0.5085 USD |
0.6052 USD |
0.5587 USD |
| 2020-09-01 |
0.6068 USD |
297,605.6866 ZRX |
0.6132 USD |
0.5984 USD |
0.6337 USD |
0.6010 USD |
| 2020-08-31 |
0.6163 USD |
345,641.8382 ZRX |
0.6376 USD |
0.6100 USD |
0.6396 USD |
0.6108 USD |
| 2020-08-30 |
0.6388 USD |
164,127.1700 ZRX |
0.6487 USD |
0.6304 USD |
0.6536 USD |
0.6368 USD |
| 2020-08-29 |
0.6463 USD |
304,222.1012 ZRX |
0.6428 USD |
0.6270 USD |
0.6685 USD |
0.6471 USD |
| 2020-08-28 |
0.6288 USD |
349,429.1646 ZRX |
0.6080 USD |
0.5975 USD |
0.6485 USD |
0.6396 USD |
| 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 |