Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-17 |
0.1736 USD |
84,192.9652 ZRX |
0.1739 USD |
0.1697 USD |
0.1750 USD |
0.1733 USD |
| 2020-04-16 |
0.1686 USD |
2,230,810.5430 ZRX |
0.1639 USD |
0.1585 USD |
0.1795 USD |
0.1733 USD |
| 2020-04-15 |
0.1669 USD |
348,438.1763 ZRX |
0.1696 USD |
0.1642 USD |
0.1710 USD |
0.1642 USD |
| 2020-04-14 |
0.1699 USD |
211,477.0559 ZRX |
0.1683 USD |
0.1683 USD |
0.1743 USD |
0.1714 USD |
| 2020-04-13 |
0.1671 USD |
504,955.8305 ZRX |
0.1675 USD |
0.1616 USD |
0.1690 USD |
0.1668 USD |
| 2020-04-12 |
0.1699 USD |
392,737.8518 ZRX |
0.1715 USD |
0.1666 USD |
0.1762 USD |
0.1683 USD |
| 2020-04-11 |
0.1706 USD |
155,461.7878 ZRX |
0.1697 USD |
0.1662 USD |
0.1733 USD |
0.1715 USD |
| 2020-04-10 |
0.1796 USD |
2,075,657.9659 ZRX |
0.1901 USD |
0.1620 USD |
0.1933 USD |
0.1691 USD |
| 2020-04-09 |
0.1840 USD |
852,949.0707 ZRX |
0.1771 USD |
0.1733 USD |
0.1919 USD |
0.1909 USD |
| 2020-04-08 |
0.1733 USD |
545,988.7309 ZRX |
0.1690 USD |
0.1671 USD |
0.1780 USD |
0.1776 USD |
| 2020-04-07 |
0.1696 USD |
519,264.1017 ZRX |
0.1696 USD |
0.1653 USD |
0.1813 USD |
0.1696 USD |
| 2020-04-06 |
0.1617 USD |
659,763.7533 ZRX |
0.1538 USD |
0.1538 USD |
0.1701 USD |
0.1697 USD |
| 2020-04-05 |
0.1560 USD |
75,759.2969 ZRX |
0.1572 USD |
0.1537 USD |
0.1572 USD |
0.1547 USD |
| 2020-04-04 |
0.1565 USD |
151,315.1541 ZRX |
0.1559 USD |
0.1529 USD |
0.1582 USD |
0.1571 USD |
| 2020-04-03 |
0.1552 USD |
635,524.7689 ZRX |
0.1546 USD |
0.1513 USD |
0.1590 USD |
0.1557 USD |
| 2020-04-02 |
0.1541 USD |
421,261.7386 ZRX |
0.1537 USD |
0.1513 USD |
0.1620 USD |
0.1544 USD |
| 2020-04-01 |
0.1531 USD |
274,472.7183 ZRX |
0.1532 USD |
0.1469 USD |
0.1544 USD |
0.1531 USD |
| 2020-03-31 |
0.1524 USD |
148,834.4498 ZRX |
0.1510 USD |
0.1505 USD |
0.1549 USD |
0.1537 USD |
| 2020-03-30 |
0.1477 USD |
236,260.1030 ZRX |
0.1445 USD |
0.1443 USD |
0.1556 USD |
0.1510 USD |
| 2020-03-29 |
0.1472 USD |
115,667.6816 ZRX |
0.1495 USD |
0.1447 USD |
0.1512 USD |
0.1450 USD |
| 2020-03-28 |
0.1499 USD |
544,401.4332 ZRX |
0.1498 USD |
0.1436 USD |
0.1502 USD |
0.1500 USD |
| 2020-03-27 |
0.1548 USD |
489,811.5811 ZRX |
0.1602 USD |
0.1488 USD |
0.1619 USD |
0.1494 USD |
| 2020-03-26 |
0.1582 USD |
208,289.3173 ZRX |
0.1575 USD |
0.1513 USD |
0.1600 USD |
0.1590 USD |
| 2020-03-25 |
0.1543 USD |
362,917.2746 ZRX |
0.1517 USD |
0.1463 USD |
0.1569 USD |
0.1569 USD |
| 2020-03-24 |
0.1523 USD |
343,125.9450 ZRX |
0.1528 USD |
0.1471 USD |
0.1582 USD |
0.1517 USD |
| 2020-03-23 |
0.1464 USD |
459,657.5064 ZRX |
0.1401 USD |
0.1386 USD |
0.1552 USD |
0.1526 USD |
| 2020-03-22 |
0.1472 USD |
277,962.2892 ZRX |
0.1543 USD |
0.1402 USD |
0.1594 USD |
0.1402 USD |
| 2020-03-21 |
0.1528 USD |
289,564.0227 ZRX |
0.1513 USD |
0.1466 USD |
0.1585 USD |
0.1543 USD |
| 2020-03-20 |
0.1574 USD |
884,279.8866 ZRX |
0.1636 USD |
0.1397 USD |
0.1772 USD |
0.1513 USD |
| 2020-03-19 |
0.1548 USD |
723,099.0415 ZRX |
0.1467 USD |
0.1467 USD |
0.1684 USD |
0.1630 USD |
| 2020-03-18 |
0.1447 USD |
417,296.1995 ZRX |
0.1432 USD |
0.1318 USD |
0.1475 USD |
0.1461 USD |
| 2020-03-17 |
0.1409 USD |
290,323.0965 ZRX |
0.1385 USD |
0.1378 USD |
0.1505 USD |
0.1433 USD |
| 2020-03-16 |
0.1482 USD |
528,865.5399 ZRX |
0.1584 USD |
0.1246 USD |
0.1584 USD |
0.1379 USD |
| 2020-03-15 |
0.1587 USD |
379,315.2198 ZRX |
0.1583 USD |
0.1545 USD |
0.1728 USD |
0.1590 USD |
| 2020-03-14 |
0.1634 USD |
444,386.8671 ZRX |
0.1690 USD |
0.1522 USD |
0.1712 USD |
0.1578 USD |
| 2020-03-13 |
0.1594 USD |
2,209,289.9948 ZRX |
0.1502 USD |
0.1059 USD |
0.1896 USD |
0.1686 USD |
| 2020-03-12 |
0.1893 USD |
2,722,784.6923 ZRX |
0.2299 USD |
0.1400 USD |
0.2304 USD |
0.1487 USD |
| 2020-03-11 |
0.2344 USD |
557,090.2826 ZRX |
0.2393 USD |
0.2131 USD |
0.2489 USD |
0.2296 USD |
| 2020-03-10 |
0.2327 USD |
489,806.6477 ZRX |
0.2242 USD |
0.2222 USD |
0.2444 USD |
0.2412 USD |
| 2020-03-09 |
0.2234 USD |
586,053.0559 ZRX |
0.2256 USD |
0.2084 USD |
0.2416 USD |
0.2211 USD |
| 2020-03-08 |
0.2441 USD |
341,213.8751 ZRX |
0.2632 USD |
0.2250 USD |
0.2632 USD |
0.2250 USD |
| 2020-03-07 |
0.2743 USD |
330,762.9712 ZRX |
0.2842 USD |
0.2550 USD |
0.2859 USD |
0.2644 USD |
| 2020-03-06 |
0.2802 USD |
372,304.7907 ZRX |
0.2763 USD |
0.2650 USD |
0.2857 USD |
0.2841 USD |
| 2020-03-05 |
0.2711 USD |
547,041.8357 ZRX |
0.2659 USD |
0.2650 USD |
0.2883 USD |
0.2764 USD |
| 2020-03-04 |
0.2597 USD |
157,466.1548 ZRX |
0.2543 USD |
0.2498 USD |
0.2669 USD |
0.2651 USD |
| 2020-03-03 |
0.2528 USD |
152,896.4030 ZRX |
0.2503 USD |
0.2430 USD |
0.2552 USD |
0.2552 USD |
| 2020-03-02 |
0.2403 USD |
260,979.2842 ZRX |
0.2303 USD |
0.2303 USD |
0.2559 USD |
0.2504 USD |
| 2020-03-01 |
0.2311 USD |
183,390.8634 ZRX |
0.2311 USD |
0.2256 USD |
0.2392 USD |
0.2311 USD |
| 2020-02-29 |
0.2346 USD |
69,762.1342 ZRX |
0.2401 USD |
0.2291 USD |
0.2433 USD |
0.2291 USD |
| 2020-02-28 |
0.2417 USD |
393,003.9183 ZRX |
0.2443 USD |
0.2258 USD |
0.2535 USD |
0.2392 USD |