Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
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
2020-06-06 0.3222 USD 280,165.3984 ZRX 0.3193 USD 0.3178 USD 0.3292 USD 0.3251 USD
2020-06-05 0.3240 USD 93,467.6446 ZRX 0.3265 USD 0.3216 USD 0.3285 USD 0.3216 USD
2020-06-04 0.3287 USD 164,950.9344 ZRX 0.3297 USD 0.3171 USD 0.3330 USD 0.3278 USD
2020-06-03 0.3274 USD 164,606.8067 ZRX 0.3259 USD 0.3258 USD 0.3356 USD 0.3289 USD
2020-06-02 0.3296 USD 1,030,546.6832 ZRX 0.3340 USD 0.3057 USD 0.3578 USD 0.3252 USD
2020-06-01 0.3262 USD 352,743.2625 ZRX 0.3169 USD 0.3169 USD 0.3373 USD 0.3354 USD
2020-05-31 0.3275 USD 485,557.0191 ZRX 0.3382 USD 0.3138 USD 0.3383 USD 0.3168 USD
2020-05-30 0.3327 USD 175,874.9454 ZRX 0.3297 USD 0.3292 USD 0.3426 USD 0.3358 USD
2020-05-29 0.3335 USD 223,794.7455 ZRX 0.3338 USD 0.3295 USD 0.3436 USD 0.3332 USD
2020-05-28 0.3345 USD 384,636.3355 ZRX 0.3355 USD 0.3311 USD 0.3480 USD 0.3335 USD
2020-05-27 0.3422 USD 667,323.6409 ZRX 0.3479 USD 0.3294 USD 0.3535 USD 0.3365 USD
2020-05-26 0.3332 USD 1,733,814.8275 ZRX 0.3202 USD 0.3172 USD 0.3624 USD 0.3462 USD
2020-05-25 0.3106 USD 602,239.1138 ZRX 0.3009 USD 0.2975 USD 0.3280 USD 0.3202 USD
2020-05-24 0.3137 USD 1,039,647.9368 ZRX 0.3273 USD 0.3001 USD 0.3360 USD 0.3001 USD
2020-05-23 0.3315 USD 885,554.6462 ZRX 0.3360 USD 0.3240 USD 0.3406 USD 0.3271 USD
2020-05-22 0.3291 USD 1,872,973.4225 ZRX 0.3221 USD 0.3158 USD 0.3499 USD 0.3361 USD