Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-19 |
0.2617 USD |
331,136.0329 ZRX |
0.2632 USD |
0.2420 USD |
0.2634 USD |
0.2603 USD |
| 2019-11-18 |
0.2703 USD |
1,273,606.3726 ZRX |
0.2776 USD |
0.2524 USD |
0.2805 USD |
0.2629 USD |
| 2019-11-17 |
0.2807 USD |
51,821.5357 ZRX |
0.2832 USD |
0.2778 USD |
0.2843 USD |
0.2782 USD |
| 2019-11-16 |
0.2801 USD |
147,244.1741 ZRX |
0.2776 USD |
0.2731 USD |
0.2828 USD |
0.2826 USD |
| 2019-11-15 |
0.2841 USD |
414,227.2756 ZRX |
0.2900 USD |
0.2764 USD |
0.2909 USD |
0.2782 USD |
| 2019-11-14 |
0.2962 USD |
362,234.6373 ZRX |
0.3019 USD |
0.2795 USD |
0.3037 USD |
0.2905 USD |
| 2019-11-13 |
0.3011 USD |
150,748.0420 ZRX |
0.3000 USD |
0.2960 USD |
0.3035 USD |
0.3022 USD |
| 2019-11-12 |
0.3020 USD |
226,574.7754 ZRX |
0.3027 USD |
0.2962 USD |
0.3072 USD |
0.3014 USD |
| 2019-11-11 |
0.3052 USD |
251,821.4588 ZRX |
0.3077 USD |
0.2978 USD |
0.3122 USD |
0.3027 USD |
| 2019-11-10 |
0.3057 USD |
373,737.2260 ZRX |
0.3039 USD |
0.3037 USD |
0.3200 USD |
0.3075 USD |
| 2019-11-09 |
0.2985 USD |
672,723.1444 ZRX |
0.2940 USD |
0.2940 USD |
0.3125 USD |
0.3030 USD |
| 2019-11-08 |
0.2989 USD |
2,078,994.1447 ZRX |
0.3047 USD |
0.2811 USD |
0.3195 USD |
0.2930 USD |
| 2019-11-07 |
0.3069 USD |
299,346.3708 ZRX |
0.3088 USD |
0.2950 USD |
0.3099 USD |
0.3051 USD |
| 2019-11-06 |
0.3004 USD |
217,910.5556 ZRX |
0.2920 USD |
0.2915 USD |
0.3100 USD |
0.3087 USD |
| 2019-11-05 |
0.2942 USD |
454,982.4740 ZRX |
0.2963 USD |
0.2892 USD |
0.2981 USD |
0.2920 USD |
| 2019-11-04 |
0.2956 USD |
297,341.4065 ZRX |
0.2955 USD |
0.2853 USD |
0.3010 USD |
0.2958 USD |
| 2019-11-03 |
0.2961 USD |
219,004.0498 ZRX |
0.2954 USD |
0.2941 USD |
0.3053 USD |
0.2969 USD |
| 2019-11-02 |
0.2981 USD |
302,702.2587 ZRX |
0.3005 USD |
0.2922 USD |
0.3060 USD |
0.2957 USD |
| 2019-11-01 |
0.2863 USD |
1,194,064.7250 ZRX |
0.2725 USD |
0.2720 USD |
0.3115 USD |
0.3000 USD |
| 2019-10-31 |
0.2724 USD |
561,507.2744 ZRX |
0.2722 USD |
0.2659 USD |
0.2806 USD |
0.2726 USD |
| 2019-10-30 |
0.2772 USD |
1,971,403.2079 ZRX |
0.2822 USD |
0.2612 USD |
0.2840 USD |
0.2722 USD |
| 2019-10-29 |
0.2845 USD |
574,475.8329 ZRX |
0.2870 USD |
0.2782 USD |
0.2881 USD |
0.2821 USD |
| 2019-10-28 |
0.2879 USD |
268,686.5515 ZRX |
0.2883 USD |
0.2875 USD |
0.2982 USD |
0.2875 USD |
| 2019-10-27 |
0.2903 USD |
649,205.1165 ZRX |
0.2934 USD |
0.2837 USD |
0.3000 USD |
0.2872 USD |
| 2019-10-26 |
0.3011 USD |
1,639,519.2367 ZRX |
0.3072 USD |
0.2837 USD |
0.3191 USD |
0.2951 USD |
| 2019-10-25 |
0.3023 USD |
1,836,258.8504 ZRX |
0.2992 USD |
0.2910 USD |
0.3250 USD |
0.3054 USD |
| 2019-10-24 |
0.2965 USD |
906,103.5256 ZRX |
0.2937 USD |
0.2859 USD |
0.3110 USD |
0.2992 USD |
| 2019-10-23 |
0.3032 USD |
3,800,267.5336 ZRX |
0.3117 USD |
0.2815 USD |
0.3317 USD |
0.2948 USD |
| 2019-10-22 |
0.3179 USD |
513,397.9173 ZRX |
0.3230 USD |
0.3102 USD |
0.3257 USD |
0.3129 USD |
| 2019-10-21 |
0.3278 USD |
840,333.2560 ZRX |
0.3324 USD |
0.3189 USD |
0.3328 USD |
0.3231 USD |
| 2019-10-20 |
0.3260 USD |
2,343,155.8146 ZRX |
0.3186 USD |
0.3065 USD |
0.3478 USD |
0.3335 USD |
| 2019-10-19 |
0.3098 USD |
834,101.7699 ZRX |
0.3010 USD |
0.2944 USD |
0.3205 USD |
0.3187 USD |
| 2019-10-18 |
0.3087 USD |
849,575.5469 ZRX |
0.3151 USD |
0.2940 USD |
0.3206 USD |
0.3023 USD |
| 2019-10-17 |
0.3133 USD |
1,172,292.1122 ZRX |
0.3116 USD |
0.3057 USD |
0.3286 USD |
0.3151 USD |
| 2019-10-16 |
0.3123 USD |
3,922,216.9550 ZRX |
0.3151 USD |
0.2772 USD |
0.3218 USD |
0.3095 USD |
| 2019-10-15 |
0.3244 USD |
3,059,877.5879 ZRX |
0.3328 USD |
0.3044 USD |
0.3445 USD |
0.3160 USD |
| 2019-10-14 |
0.3147 USD |
4,915,515.2418 ZRX |
0.2977 USD |
0.2859 USD |
0.3420 USD |
0.3317 USD |
| 2019-10-13 |
0.2778 USD |
1,242,817.5037 ZRX |
0.2581 USD |
0.2573 USD |
0.2975 USD |
0.2975 USD |
| 2019-10-12 |
0.2573 USD |
549,096.3004 ZRX |
0.2568 USD |
0.2532 USD |
0.2645 USD |
0.2577 USD |
| 2019-10-11 |
0.2645 USD |
1,205,265.2291 ZRX |
0.2729 USD |
0.2557 USD |
0.2819 USD |
0.2562 USD |
| 2019-10-10 |
0.2645 USD |
1,933,967.5418 ZRX |
0.2564 USD |
0.2490 USD |
0.2776 USD |
0.2726 USD |
| 2019-10-09 |
0.2592 USD |
3,600,064.5243 ZRX |
0.2605 USD |
0.2494 USD |
0.2804 USD |
0.2580 USD |
| 2019-10-08 |
0.2404 USD |
1,596,226.8266 ZRX |
0.2216 USD |
0.2216 USD |
0.2620 USD |
0.2592 USD |
| 2019-10-07 |
0.2161 USD |
619,604.8249 ZRX |
0.2118 USD |
0.2103 USD |
0.2276 USD |
0.2204 USD |
| 2019-10-06 |
0.2172 USD |
294,516.7950 ZRX |
0.2228 USD |
0.2086 USD |
0.2244 USD |
0.2116 USD |
| 2019-10-05 |
0.2209 USD |
495,940.7172 ZRX |
0.2201 USD |
0.2145 USD |
0.2256 USD |
0.2218 USD |
| 2019-10-04 |
0.2164 USD |
842,619.4004 ZRX |
0.2125 USD |
0.2070 USD |
0.2294 USD |
0.2204 USD |
| 2019-10-03 |
0.2106 USD |
494,230.0046 ZRX |
0.2087 USD |
0.2025 USD |
0.2148 USD |
0.2125 USD |
| 2019-10-02 |
0.2106 USD |
408,624.8938 ZRX |
0.2121 USD |
0.2029 USD |
0.2216 USD |
0.2091 USD |
| 2019-10-01 |
0.2098 USD |
693,692.0495 ZRX |
0.2064 USD |
0.2032 USD |
0.2241 USD |
0.2132 USD |