Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-30 |
0.2037 USD |
559,299.1197 ZRX |
0.2021 USD |
0.1910 USD |
0.2107 USD |
0.2053 USD |
| 2019-09-29 |
0.2072 USD |
445,577.4787 ZRX |
0.2120 USD |
0.1971 USD |
0.2138 USD |
0.2024 USD |
| 2019-09-28 |
0.2134 USD |
390,321.4492 ZRX |
0.2150 USD |
0.2104 USD |
0.2211 USD |
0.2117 USD |
| 2019-09-27 |
0.2170 USD |
439,929.5897 ZRX |
0.2189 USD |
0.2109 USD |
0.2264 USD |
0.2150 USD |
| 2019-09-26 |
0.2169 USD |
1,840,812.9058 ZRX |
0.2137 USD |
0.2082 USD |
0.2345 USD |
0.2201 USD |
| 2019-09-25 |
0.2012 USD |
1,310,568.4033 ZRX |
0.1893 USD |
0.1879 USD |
0.2137 USD |
0.2131 USD |
| 2019-09-24 |
0.1995 USD |
3,355,172.6081 ZRX |
0.2099 USD |
0.1821 USD |
0.2341 USD |
0.1892 USD |
| 2019-09-23 |
0.2236 USD |
2,048,041.8652 ZRX |
0.2378 USD |
0.2093 USD |
0.2385 USD |
0.2093 USD |
| 2019-09-22 |
0.2415 USD |
2,096,940.6501 ZRX |
0.2469 USD |
0.2303 USD |
0.2583 USD |
0.2360 USD |
| 2019-09-21 |
0.2401 USD |
2,424,175.6482 ZRX |
0.2341 USD |
0.2246 USD |
0.2558 USD |
0.2460 USD |
| 2019-09-20 |
0.2312 USD |
3,888,539.1426 ZRX |
0.2281 USD |
0.2138 USD |
0.2662 USD |
0.2343 USD |
| 2019-09-19 |
0.2094 USD |
2,181,400.9453 ZRX |
0.1920 USD |
0.1870 USD |
0.2423 USD |
0.2267 USD |
| 2019-09-18 |
0.1842 USD |
1,288,805.2024 ZRX |
0.1757 USD |
0.1755 USD |
0.2042 USD |
0.1928 USD |
| 2019-09-17 |
0.1705 USD |
900,933.1870 ZRX |
0.1655 USD |
0.1636 USD |
0.1773 USD |
0.1756 USD |
| 2019-09-16 |
0.1649 USD |
507,933.0113 ZRX |
0.1653 USD |
0.1607 USD |
0.1683 USD |
0.1644 USD |
| 2019-09-15 |
0.1656 USD |
46,024.6715 ZRX |
0.1659 USD |
0.1636 USD |
0.1667 USD |
0.1654 USD |
| 2019-09-14 |
0.1640 USD |
296,591.9985 ZRX |
0.1620 USD |
0.1614 USD |
0.1691 USD |
0.1660 USD |
| 2019-09-13 |
0.1607 USD |
169,920.4226 ZRX |
0.1601 USD |
0.1577 USD |
0.1636 USD |
0.1613 USD |
| 2019-09-12 |
0.1586 USD |
344,578.0129 ZRX |
0.1560 USD |
0.1550 USD |
0.1656 USD |
0.1611 USD |
| 2019-09-11 |
0.1587 USD |
291,909.9126 ZRX |
0.1613 USD |
0.1560 USD |
0.1627 USD |
0.1560 USD |
| 2019-09-10 |
0.1637 USD |
309,891.6329 ZRX |
0.1651 USD |
0.1599 USD |
0.1667 USD |
0.1622 USD |
| 2019-09-09 |
0.1634 USD |
234,423.7028 ZRX |
0.1618 USD |
0.1595 USD |
0.1659 USD |
0.1650 USD |
| 2019-09-08 |
0.1634 USD |
225,755.9823 ZRX |
0.1648 USD |
0.1605 USD |
0.1663 USD |
0.1621 USD |
| 2019-09-07 |
0.1600 USD |
106,847.0154 ZRX |
0.1553 USD |
0.1542 USD |
0.1652 USD |
0.1648 USD |
| 2019-09-06 |
0.1578 USD |
282,567.2533 ZRX |
0.1592 USD |
0.1541 USD |
0.1618 USD |
0.1564 USD |
| 2019-09-05 |
0.1616 USD |
331,494.9034 ZRX |
0.1638 USD |
0.1580 USD |
0.1665 USD |
0.1593 USD |
| 2019-09-04 |
0.1673 USD |
293,015.7350 ZRX |
0.1701 USD |
0.1635 USD |
0.1709 USD |
0.1645 USD |
| 2019-09-03 |
0.1726 USD |
226,913.0814 ZRX |
0.1737 USD |
0.1659 USD |
0.1739 USD |
0.1714 USD |
| 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 |