Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |