Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-14 |
0.2382 USD |
1,106,305.1427 ZRX |
0.2560 USD |
0.2195 USD |
0.2569 USD |
0.2203 USD |
| 2019-07-13 |
0.2606 USD |
347,001.8012 ZRX |
0.2675 USD |
0.2465 USD |
0.2676 USD |
0.2538 USD |
| 2019-07-12 |
0.2623 USD |
280,233.1390 ZRX |
0.2594 USD |
0.2490 USD |
0.2742 USD |
0.2652 USD |
| 2019-07-11 |
0.2610 USD |
962,881.0666 ZRX |
0.2689 USD |
0.2454 USD |
0.2718 USD |
0.2531 USD |
| 2019-07-10 |
0.2807 USD |
1,714,013.2932 ZRX |
0.2930 USD |
0.2575 USD |
0.2940 USD |
0.2685 USD |
| 2019-07-09 |
0.2927 USD |
502,121.5688 ZRX |
0.2921 USD |
0.2850 USD |
0.2960 USD |
0.2934 USD |