Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-27 |
0.2393 USD |
477,257.5846 ZRX |
0.2343 USD |
0.2184 USD |
0.2580 USD |
0.2443 USD |
| 2020-02-26 |
0.2433 USD |
720,033.8735 ZRX |
0.2522 USD |
0.2178 USD |
0.2533 USD |
0.2344 USD |
| 2020-02-25 |
0.2596 USD |
808,729.5631 ZRX |
0.2674 USD |
0.2446 USD |
0.2681 USD |
0.2517 USD |
| 2020-02-24 |
0.2786 USD |
354,511.2283 ZRX |
0.2889 USD |
0.2622 USD |
0.2924 USD |
0.2683 USD |
| 2020-02-23 |
0.2843 USD |
279,580.1021 ZRX |
0.2796 USD |
0.2788 USD |
0.2921 USD |
0.2889 USD |
| 2020-02-22 |
0.2840 USD |
171,906.9897 ZRX |
0.2880 USD |
0.2760 USD |
0.2880 USD |
0.2799 USD |
| 2020-02-21 |
0.2828 USD |
233,771.4108 ZRX |
0.2776 USD |
0.2753 USD |
0.2979 USD |
0.2880 USD |
| 2020-02-20 |
0.2786 USD |
483,854.7353 ZRX |
0.2798 USD |
0.2648 USD |
0.2886 USD |
0.2775 USD |
| 2020-02-19 |
0.2929 USD |
2,038,474.2874 ZRX |
0.3074 USD |
0.1800 USD |
0.3079 USD |
0.2784 USD |
| 2020-02-18 |
0.2994 USD |
953,543.0569 ZRX |
0.2915 USD |
0.2836 USD |
0.3148 USD |
0.3074 USD |
| 2020-02-17 |
0.2955 USD |
1,012,261.3261 ZRX |
0.2999 USD |
0.2616 USD |
0.2999 USD |
0.2912 USD |
| 2020-02-16 |
0.3096 USD |
1,045,897.0592 ZRX |
0.3194 USD |
0.2750 USD |
0.3309 USD |
0.2999 USD |
| 2020-02-15 |
0.3321 USD |
938,766.3088 ZRX |
0.3460 USD |
0.2935 USD |
0.3564 USD |
0.3182 USD |
| 2020-02-14 |
0.3327 USD |
1,210,198.9409 ZRX |
0.3194 USD |
0.3110 USD |
0.3520 USD |
0.3459 USD |
| 2020-02-13 |
0.3150 USD |
1,649,101.3421 ZRX |
0.3100 USD |
0.2870 USD |
0.3307 USD |
0.3200 USD |
| 2020-02-12 |
0.3069 USD |
650,312.1291 ZRX |
0.3043 USD |
0.2998 USD |
0.3193 USD |
0.3096 USD |
| 2020-02-11 |
0.2921 USD |
481,623.3775 ZRX |
0.2822 USD |
0.2741 USD |
0.3064 USD |
0.3020 USD |