Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-02 |
0.1671 USD |
344,874.7426 ZRX |
0.1611 USD |
0.1604 USD |
0.1738 USD |
0.1731 USD |
| 2019-09-01 |
0.1623 USD |
135,054.8480 ZRX |
0.1628 USD |
0.1567 USD |
0.1631 USD |
0.1617 USD |
| 2019-08-31 |
0.1637 USD |
342,533.3213 ZRX |
0.1643 USD |
0.1598 USD |
0.1659 USD |
0.1630 USD |
| 2019-08-30 |
0.1585 USD |
410,369.2616 ZRX |
0.1529 USD |
0.1525 USD |
0.1650 USD |
0.1640 USD |
| 2019-08-29 |
0.1560 USD |
1,756,093.8689 ZRX |
0.1579 USD |
0.1504 USD |
0.1600 USD |
0.1540 USD |
| 2019-08-28 |
0.1657 USD |
523,947.6594 ZRX |
0.1723 USD |
0.1575 USD |
0.1739 USD |
0.1592 USD |
| 2019-08-27 |
0.1751 USD |
759,598.9525 ZRX |
0.1774 USD |
0.1669 USD |
0.1774 USD |
0.1727 USD |
| 2019-08-26 |
0.1775 USD |
434,719.6753 ZRX |
0.1792 USD |
0.1750 USD |
0.1845 USD |
0.1759 USD |
| 2019-08-25 |
0.1820 USD |
537,914.6077 ZRX |
0.1849 USD |
0.1750 USD |
0.1891 USD |
0.1790 USD |
| 2019-08-24 |
0.1863 USD |
1,988,805.7673 ZRX |
0.1860 USD |
0.1835 USD |
0.2043 USD |
0.1866 USD |
| 2019-08-23 |
0.1803 USD |
1,094,442.2512 ZRX |
0.1751 USD |
0.1723 USD |
0.1991 USD |
0.1854 USD |
| 2019-08-22 |
0.1746 USD |
318,280.8086 ZRX |
0.1727 USD |
0.1686 USD |
0.1804 USD |
0.1766 USD |
| 2019-08-21 |
0.1702 USD |
200,015.2670 ZRX |
0.1683 USD |
0.1607 USD |
0.1734 USD |
0.1721 USD |
| 2019-08-20 |
0.1717 USD |
100,073.4541 ZRX |
0.1753 USD |
0.1681 USD |
0.1756 USD |
0.1681 USD |
| 2019-08-19 |
0.1752 USD |
126,647.0134 ZRX |
0.1751 USD |
0.1717 USD |
0.1775 USD |
0.1753 USD |
| 2019-08-18 |
0.1739 USD |
158,653.4033 ZRX |
0.1720 USD |
0.1685 USD |
0.1779 USD |
0.1759 USD |
| 2019-08-17 |
0.1730 USD |
127,676.1711 ZRX |
0.1744 USD |
0.1684 USD |
0.1745 USD |
0.1717 USD |
| 2019-08-16 |
0.1752 USD |
509,119.5730 ZRX |
0.1751 USD |
0.1706 USD |
0.1870 USD |
0.1754 USD |
| 2019-08-15 |
0.1699 USD |
1,032,089.3914 ZRX |
0.1636 USD |
0.1538 USD |
0.1816 USD |
0.1762 USD |
| 2019-08-14 |
0.1720 USD |
1,057,654.5862 ZRX |
0.1819 USD |
0.1610 USD |
0.1819 USD |
0.1621 USD |
| 2019-08-13 |
0.1853 USD |
560,236.4482 ZRX |
0.1887 USD |
0.1781 USD |
0.1887 USD |
0.1819 USD |
| 2019-08-12 |
0.1911 USD |
73,205.9911 ZRX |
0.1936 USD |
0.1885 USD |
0.1936 USD |
0.1885 USD |
| 2019-08-11 |
0.1932 USD |
162,587.0775 ZRX |
0.1921 USD |
0.1909 USD |
0.1955 USD |
0.1943 USD |
| 2019-08-10 |
0.1910 USD |
198,367.0637 ZRX |
0.1913 USD |
0.1891 USD |
0.2044 USD |
0.1907 USD |
| 2019-08-09 |
0.1896 USD |
505,571.8779 ZRX |
0.1881 USD |
0.1817 USD |
0.1996 USD |
0.1911 USD |
| 2019-08-08 |
0.1931 USD |
478,770.5810 ZRX |
0.1968 USD |
0.1853 USD |
0.1968 USD |
0.1895 USD |
| 2019-08-07 |
0.1983 USD |
560,821.3925 ZRX |
0.1994 USD |
0.1952 USD |
0.2030 USD |
0.1971 USD |
| 2019-08-06 |
0.2053 USD |
1,940,865.7512 ZRX |
0.2121 USD |
0.1956 USD |
0.2130 USD |
0.1986 USD |
| 2019-08-05 |
0.2131 USD |
1,298,135.9014 ZRX |
0.2136 USD |
0.2103 USD |
0.2184 USD |
0.2126 USD |
| 2019-08-04 |
0.2141 USD |
187,811.0734 ZRX |
0.2155 USD |
0.2103 USD |
0.2161 USD |
0.2127 USD |
| 2019-08-03 |
0.2148 USD |
443,213.7770 ZRX |
0.2146 USD |
0.2139 USD |
0.2187 USD |
0.2149 USD |
| 2019-08-02 |
0.2171 USD |
490,856.5631 ZRX |
0.2193 USD |
0.2117 USD |
0.2193 USD |
0.2150 USD |
| 2019-08-01 |
0.2219 USD |
1,005,892.9019 ZRX |
0.2240 USD |
0.2158 USD |
0.2243 USD |
0.2198 USD |
| 2019-07-31 |
0.2239 USD |
385,966.0079 ZRX |
0.2239 USD |
0.2186 USD |
0.2298 USD |
0.2238 USD |
| 2019-07-30 |
0.2230 USD |
77,289.9660 ZRX |
0.2221 USD |
0.2181 USD |
0.2247 USD |
0.2238 USD |
| 2019-07-29 |
0.2235 USD |
583,388.5830 ZRX |
0.2251 USD |
0.2195 USD |
0.2290 USD |
0.2220 USD |
| 2019-07-28 |
0.2241 USD |
240,163.7043 ZRX |
0.2231 USD |
0.2145 USD |
0.2306 USD |
0.2250 USD |
| 2019-07-27 |
0.2298 USD |
305,470.6603 ZRX |
0.2362 USD |
0.2189 USD |
0.2400 USD |
0.2234 USD |
| 2019-07-26 |
0.2334 USD |
157,626.3400 ZRX |
0.2336 USD |
0.2280 USD |
0.2351 USD |
0.2332 USD |
| 2019-07-25 |
0.2299 USD |
1,532,696.6124 ZRX |
0.2279 USD |
0.2279 USD |
0.2410 USD |
0.2318 USD |
| 2019-07-24 |
0.2246 USD |
987,825.9521 ZRX |
0.2231 USD |
0.2146 USD |
0.2338 USD |
0.2261 USD |
| 2019-07-23 |
0.2298 USD |
155,637.5844 ZRX |
0.2353 USD |
0.2224 USD |
0.2395 USD |
0.2243 USD |
| 2019-07-22 |
0.2387 USD |
210,085.9051 ZRX |
0.2437 USD |
0.2292 USD |
0.2443 USD |
0.2338 USD |
| 2019-07-21 |
0.2443 USD |
266,891.2356 ZRX |
0.2453 USD |
0.2360 USD |
0.2453 USD |
0.2433 USD |
| 2019-07-20 |
0.2414 USD |
342,821.9004 ZRX |
0.2365 USD |
0.2357 USD |
0.2590 USD |
0.2462 USD |
| 2019-07-19 |
0.2365 USD |
215,107.3830 ZRX |
0.2380 USD |
0.2306 USD |
0.2420 USD |
0.2350 USD |
| 2019-07-18 |
0.2323 USD |
792,383.5749 ZRX |
0.2255 USD |
0.2180 USD |
0.2407 USD |
0.2391 USD |
| 2019-07-17 |
0.2213 USD |
1,995,915.2811 ZRX |
0.2170 USD |
0.2065 USD |
0.2390 USD |
0.2255 USD |
| 2019-07-16 |
0.2299 USD |
1,818,547.2101 ZRX |
0.2435 USD |
0.2059 USD |
0.2654 USD |
0.2164 USD |
| 2019-07-15 |
0.2327 USD |
1,311,585.0014 ZRX |
0.2205 USD |
0.2003 USD |
0.2690 USD |
0.2450 USD |