Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-10 |
0.2894 USD |
463,150.9565 ZRX |
0.2957 USD |
0.2697 USD |
0.2997 USD |
0.2831 USD |
| 2020-02-09 |
0.2844 USD |
894,445.8378 ZRX |
0.2723 USD |
0.2723 USD |
0.2970 USD |
0.2966 USD |
| 2020-02-08 |
0.2747 USD |
1,141,930.0378 ZRX |
0.2765 USD |
0.2631 USD |
0.2864 USD |
0.2729 USD |
| 2020-02-07 |
0.2775 USD |
963,184.7056 ZRX |
0.2775 USD |
0.2755 USD |
0.2919 USD |
0.2776 USD |
| 2020-02-06 |
0.2678 USD |
1,493,355.6273 ZRX |
0.2583 USD |
0.2534 USD |
0.2798 USD |
0.2774 USD |
| 2020-02-05 |
0.2561 USD |
2,302,781.2596 ZRX |
0.2540 USD |
0.2478 USD |
0.2590 USD |
0.2581 USD |
| 2020-02-04 |
0.2456 USD |
606,726.7644 ZRX |
0.2373 USD |
0.2364 USD |
0.2620 USD |
0.2540 USD |
| 2020-02-03 |
0.2373 USD |
252,204.1733 ZRX |
0.2395 USD |
0.2321 USD |
0.2451 USD |
0.2351 USD |
| 2020-02-02 |
0.2363 USD |
515,852.5757 ZRX |
0.2324 USD |
0.2291 USD |
0.2475 USD |
0.2403 USD |
| 2020-02-01 |
0.2310 USD |
60,541.9860 ZRX |
0.2286 USD |
0.2286 USD |
0.2334 USD |
0.2334 USD |
| 2020-01-31 |
0.2310 USD |
271,020.4492 ZRX |
0.2333 USD |
0.2272 USD |
0.2391 USD |
0.2288 USD |
| 2020-01-30 |
0.2301 USD |
894,800.6249 ZRX |
0.2263 USD |
0.2236 USD |
0.2368 USD |
0.2340 USD |
| 2020-01-29 |
0.2290 USD |
283,361.0769 ZRX |
0.2307 USD |
0.2258 USD |
0.2314 USD |
0.2274 USD |
| 2020-01-28 |
0.2319 USD |
294,921.9453 ZRX |
0.2308 USD |
0.2266 USD |
0.2358 USD |
0.2329 USD |
| 2020-01-27 |
0.2309 USD |
374,650.6864 ZRX |
0.2309 USD |
0.2276 USD |
0.2373 USD |
0.2308 USD |
| 2020-01-26 |
0.2274 USD |
303,419.4471 ZRX |
0.2232 USD |
0.2232 USD |
0.2321 USD |
0.2315 USD |
| 2020-01-25 |
0.2251 USD |
504,038.4992 ZRX |
0.2259 USD |
0.2210 USD |
0.2275 USD |
0.2243 USD |
| 2020-01-24 |
0.2272 USD |
372,859.1054 ZRX |
0.2276 USD |
0.2181 USD |
0.2314 USD |
0.2268 USD |
| 2020-01-23 |
0.2345 USD |
234,624.2521 ZRX |
0.2413 USD |
0.2230 USD |
0.2413 USD |
0.2278 USD |
| 2020-01-22 |
0.2419 USD |
76,405.3918 ZRX |
0.2416 USD |
0.2391 USD |
0.2450 USD |
0.2423 USD |
| 2020-01-21 |
0.2366 USD |
329,697.1939 ZRX |
0.2313 USD |
0.2305 USD |
0.2437 USD |
0.2420 USD |
| 2020-01-20 |
0.2332 USD |
401,443.2246 ZRX |
0.2325 USD |
0.2281 USD |
0.2375 USD |
0.2339 USD |
| 2020-01-19 |
0.2377 USD |
467,011.7455 ZRX |
0.2431 USD |
0.2214 USD |
0.2484 USD |
0.2324 USD |
| 2020-01-18 |
0.2479 USD |
324,311.5257 ZRX |
0.2525 USD |
0.2386 USD |
0.2566 USD |
0.2433 USD |
| 2020-01-17 |
0.2519 USD |
538,338.3559 ZRX |
0.2481 USD |
0.2400 USD |
0.2607 USD |
0.2556 USD |
| 2020-01-16 |
0.2433 USD |
301,225.9868 ZRX |
0.2443 USD |
0.2283 USD |
0.2553 USD |
0.2422 USD |
| 2020-01-15 |
0.2387 USD |
1,029,530.9672 ZRX |
0.2345 USD |
0.2249 USD |
0.2510 USD |
0.2429 USD |
| 2020-01-14 |
0.2236 USD |
2,387,083.9882 ZRX |
0.2100 USD |
0.2086 USD |
0.2453 USD |
0.2373 USD |
| 2020-01-13 |
0.2133 USD |
187,169.7651 ZRX |
0.2164 USD |
0.2098 USD |
0.2264 USD |
0.2103 USD |
| 2020-01-12 |
0.2116 USD |
476,251.0431 ZRX |
0.2064 USD |
0.2054 USD |
0.2280 USD |
0.2168 USD |
| 2020-01-11 |
0.2056 USD |
250,345.5637 ZRX |
0.2046 USD |
0.2031 USD |
0.2121 USD |
0.2066 USD |
| 2020-01-10 |
0.2042 USD |
810,666.5776 ZRX |
0.2059 USD |
0.1992 USD |
0.2180 USD |
0.2024 USD |
| 2020-01-09 |
0.2084 USD |
316,641.7215 ZRX |
0.2110 USD |
0.1980 USD |
0.2110 USD |
0.2057 USD |