Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-08 |
0.2003 USD |
3,945,498.1079 ZRX |
0.1886 USD |
0.1873 USD |
0.2360 USD |
0.2120 USD |
| 2020-01-07 |
0.1918 USD |
332,994.5758 ZRX |
0.1957 USD |
0.1864 USD |
0.1989 USD |
0.1880 USD |
| 2020-01-06 |
0.1926 USD |
357,887.3586 ZRX |
0.1884 USD |
0.1884 USD |
0.1979 USD |
0.1968 USD |
| 2020-01-05 |
0.1882 USD |
106,883.4234 ZRX |
0.1900 USD |
0.1864 USD |
0.1906 USD |
0.1864 USD |
| 2020-01-04 |
0.1853 USD |
214,030.8362 ZRX |
0.1837 USD |
0.1820 USD |
0.1900 USD |
0.1870 USD |
| 2020-01-03 |
0.1793 USD |
431,642.7646 ZRX |
0.1760 USD |
0.1745 USD |
0.1838 USD |
0.1825 USD |
| 2020-01-02 |
0.1797 USD |
940,835.5445 ZRX |
0.1832 USD |
0.1743 USD |
0.1854 USD |
0.1761 USD |
| 2020-01-01 |
0.1824 USD |
113,598.6660 ZRX |
0.1816 USD |
0.1812 USD |
0.1870 USD |
0.1832 USD |
| 2019-12-31 |
0.1851 USD |
186,853.9609 ZRX |
0.1885 USD |
0.1803 USD |
0.1890 USD |
0.1817 USD |
| 2019-12-30 |
0.1920 USD |
341,385.3781 ZRX |
0.1954 USD |
0.1886 USD |
0.1954 USD |
0.1886 USD |
| 2019-12-29 |
0.1908 USD |
918,627.3056 ZRX |
0.1850 USD |
0.1850 USD |
0.1993 USD |
0.1966 USD |
| 2019-12-28 |
0.1857 USD |
62,594.5576 ZRX |
0.1864 USD |
0.1835 USD |
0.1869 USD |
0.1849 USD |
| 2019-12-27 |
0.1845 USD |
130,990.9740 ZRX |
0.1828 USD |
0.1805 USD |
0.1862 USD |
0.1862 USD |
| 2019-12-26 |
0.1825 USD |
239,652.4607 ZRX |
0.1824 USD |
0.1802 USD |
0.1880 USD |
0.1826 USD |
| 2019-12-25 |
0.1825 USD |
234,554.8260 ZRX |
0.1817 USD |
0.1802 USD |
0.1864 USD |
0.1833 USD |
| 2019-12-24 |
0.1830 USD |
131,655.7647 ZRX |
0.1831 USD |
0.1816 USD |
0.1856 USD |
0.1828 USD |
| 2019-12-23 |
0.1892 USD |
195,254.0143 ZRX |
0.1937 USD |
0.1822 USD |
0.1937 USD |
0.1847 USD |
| 2019-12-22 |
0.1918 USD |
72,611.4719 ZRX |
0.1903 USD |
0.1890 USD |
0.1962 USD |
0.1934 USD |
| 2019-12-21 |
0.1922 USD |
63,464.4186 ZRX |
0.1926 USD |
0.1891 USD |
0.1928 USD |
0.1917 USD |
| 2019-12-20 |
0.1904 USD |
138,997.6526 ZRX |
0.1881 USD |
0.1869 USD |
0.1985 USD |
0.1926 USD |
| 2019-12-19 |
0.1940 USD |
238,708.7544 ZRX |
0.2007 USD |
0.1830 USD |
0.2007 USD |
0.1873 USD |
| 2019-12-18 |
0.1895 USD |
464,761.9353 ZRX |
0.1782 USD |
0.1729 USD |
0.2059 USD |
0.2009 USD |
| 2019-12-17 |
0.1878 USD |
251,651.3043 ZRX |
0.1961 USD |
0.1785 USD |
0.1965 USD |
0.1794 USD |
| 2019-12-16 |
0.2005 USD |
489,007.1408 ZRX |
0.2086 USD |
0.1914 USD |
0.2110 USD |
0.1923 USD |
| 2019-12-15 |
0.2097 USD |
98,024.0674 ZRX |
0.2108 USD |
0.2030 USD |
0.2108 USD |
0.2086 USD |
| 2019-12-14 |
0.2165 USD |
119,379.0788 ZRX |
0.2215 USD |
0.2114 USD |
0.2230 USD |
0.2115 USD |
| 2019-12-13 |
0.2191 USD |
159,144.8891 ZRX |
0.2167 USD |
0.2167 USD |
0.2231 USD |
0.2215 USD |
| 2019-12-12 |
0.2212 USD |
235,588.1479 ZRX |
0.2234 USD |
0.2160 USD |
0.2234 USD |
0.2190 USD |
| 2019-12-11 |
0.2245 USD |
87,493.6361 ZRX |
0.2261 USD |
0.2182 USD |
0.2278 USD |
0.2230 USD |
| 2019-12-10 |
0.2299 USD |
208,136.6940 ZRX |
0.2321 USD |
0.2202 USD |
0.2321 USD |
0.2278 USD |
| 2019-12-09 |
0.2351 USD |
41,428.5264 ZRX |
0.2380 USD |
0.2300 USD |
0.2396 USD |
0.2321 USD |
| 2019-12-08 |
0.2375 USD |
133,822.0977 ZRX |
0.2367 USD |
0.2329 USD |
0.2412 USD |
0.2382 USD |
| 2019-12-07 |
0.2397 USD |
47,283.5592 ZRX |
0.2427 USD |
0.2367 USD |
0.2434 USD |
0.2367 USD |
| 2019-12-06 |
0.2384 USD |
122,291.2509 ZRX |
0.2329 USD |
0.2329 USD |
0.2497 USD |
0.2440 USD |
| 2019-12-05 |
0.2302 USD |
237,287.0450 ZRX |
0.2290 USD |
0.2249 USD |
0.2386 USD |
0.2314 USD |
| 2019-12-04 |
0.2378 USD |
212,268.4476 ZRX |
0.2446 USD |
0.2281 USD |
0.2511 USD |
0.2310 USD |
| 2019-12-03 |
0.2468 USD |
114,177.4280 ZRX |
0.2489 USD |
0.2446 USD |
0.2522 USD |
0.2446 USD |
| 2019-12-02 |
0.2556 USD |
181,888.4202 ZRX |
0.2609 USD |
0.2480 USD |
0.2609 USD |
0.2503 USD |
| 2019-12-01 |
0.2595 USD |
255,464.6929 ZRX |
0.2583 USD |
0.2468 USD |
0.2670 USD |
0.2607 USD |
| 2019-11-30 |
0.2671 USD |
196,767.0189 ZRX |
0.2754 USD |
0.2569 USD |
0.2754 USD |
0.2588 USD |
| 2019-11-29 |
0.2710 USD |
114,032.1763 ZRX |
0.2685 USD |
0.2685 USD |
0.2821 USD |
0.2735 USD |
| 2019-11-28 |
0.2647 USD |
630,631.2036 ZRX |
0.2621 USD |
0.2621 USD |
0.2805 USD |
0.2672 USD |
| 2019-11-27 |
0.2550 USD |
484,038.9533 ZRX |
0.2485 USD |
0.2364 USD |
0.2652 USD |
0.2615 USD |
| 2019-11-26 |
0.2443 USD |
128,933.7492 ZRX |
0.2400 USD |
0.2393 USD |
0.2540 USD |
0.2486 USD |
| 2019-11-25 |
0.2375 USD |
497,735.5455 ZRX |
0.2359 USD |
0.2185 USD |
0.2531 USD |
0.2392 USD |
| 2019-11-24 |
0.2430 USD |
246,597.9863 ZRX |
0.2495 USD |
0.2366 USD |
0.2633 USD |
0.2366 USD |
| 2019-11-23 |
0.2457 USD |
247,533.5604 ZRX |
0.2420 USD |
0.2341 USD |
0.2558 USD |
0.2495 USD |
| 2019-11-22 |
0.2534 USD |
561,152.5764 ZRX |
0.2634 USD |
0.2198 USD |
0.2657 USD |
0.2433 USD |
| 2019-11-21 |
0.2611 USD |
412,237.4209 ZRX |
0.2611 USD |
0.2447 USD |
0.2730 USD |
0.2610 USD |
| 2019-11-20 |
0.2614 USD |
514,453.2870 ZRX |
0.2601 USD |
0.2565 USD |
0.2732 USD |
0.2627 USD |