Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.3714 USD |
71,993.9705 ZRX |
0.3772 USD |
0.3600 USD |
0.3837 USD |
0.3679 USD |
| 2024-07-29 |
0.3837 USD |
11,252.4862 ZRX |
0.3768 USD |
0.3709 USD |
0.3914 USD |
0.3784 USD |
| 2024-07-28 |
0.3807 USD |
82,890.7416 ZRX |
0.3813 USD |
0.3723 USD |
0.4064 USD |
0.3723 USD |
| 2024-07-27 |
0.3864 USD |
134,911.1433 ZRX |
0.3906 USD |
0.3770 USD |
0.4018 USD |
0.3870 USD |
| 2024-07-26 |
0.3763 USD |
105,213.3147 ZRX |
0.3517 USD |
0.3507 USD |
0.3822 USD |
0.3822 USD |
| 2024-07-25 |
0.3485 USD |
119,236.8682 ZRX |
0.3625 USD |
0.3408 USD |
0.3641 USD |
0.3476 USD |
| 2024-07-24 |
0.3772 USD |
9,398.2923 ZRX |
0.3751 USD |
0.3671 USD |
0.3808 USD |
0.3783 USD |
| 2024-07-23 |
0.3802 USD |
178,338.9751 ZRX |
0.3766 USD |
0.3630 USD |
0.3900 USD |
0.3703 USD |
| 2024-07-22 |
0.3849 USD |
67,730.8447 ZRX |
0.3940 USD |
0.3737 USD |
0.3956 USD |
0.3803 USD |
| 2024-07-21 |
0.3837 USD |
97,802.2556 ZRX |
0.3830 USD |
0.3750 USD |
0.3930 USD |
0.3925 USD |
| 2024-07-20 |
0.3847 USD |
31,371.0394 ZRX |
0.3765 USD |
0.3734 USD |
0.3937 USD |
0.3804 USD |
| 2024-07-19 |
0.3744 USD |
271,570.1655 ZRX |
0.3523 USD |
0.3438 USD |
0.3860 USD |
0.3756 USD |
| 2024-07-18 |
0.3600 USD |
49,142.2747 ZRX |
0.3596 USD |
0.3446 USD |
0.3699 USD |
0.3452 USD |
| 2024-07-17 |
0.3624 USD |
130,330.2917 ZRX |
0.3600 USD |
0.3543 USD |
0.3681 USD |
0.3619 USD |
| 2024-07-16 |
0.3585 USD |
10,534.8639 ZRX |
0.3639 USD |
0.3447 USD |
0.3659 USD |
0.3614 USD |
| 2024-07-15 |
0.3410 USD |
157,234.9268 ZRX |
0.3304 USD |
0.3304 USD |
0.3512 USD |
0.3485 USD |
| 2024-07-14 |
0.3223 USD |
68,010.9999 ZRX |
0.3247 USD |
0.3181 USD |
0.3288 USD |
0.3231 USD |
| 2024-07-13 |
0.3248 USD |
137,545.3359 ZRX |
0.3178 USD |
0.3166 USD |
0.3280 USD |
0.3244 USD |
| 2024-07-12 |
0.3143 USD |
21,395.7786 ZRX |
0.3144 USD |
0.3084 USD |
0.3212 USD |
0.3180 USD |
| 2024-07-11 |
0.3238 USD |
18,604.8870 ZRX |
0.3297 USD |
0.3165 USD |
0.3317 USD |
0.3172 USD |
| 2024-07-10 |
0.3208 USD |
112,191.2210 ZRX |
0.3083 USD |
0.3066 USD |
0.3208 USD |
0.3205 USD |
| 2024-07-09 |
0.3085 USD |
144,161.5142 ZRX |
0.3021 USD |
0.2997 USD |
0.3132 USD |
0.3066 USD |
| 2024-07-08 |
0.2968 USD |
249,533.1781 ZRX |
0.2925 USD |
0.2798 USD |
0.3131 USD |
0.3017 USD |
| 2024-07-07 |
0.3082 USD |
52,807.3347 ZRX |
0.3140 USD |
0.2965 USD |
0.3140 USD |
0.2999 USD |
| 2024-07-06 |
0.2999 USD |
63,686.3977 ZRX |
0.2925 USD |
0.2910 USD |
0.3142 USD |
0.3130 USD |
| 2024-07-05 |
0.2960 USD |
955,753.5382 ZRX |
0.3014 USD |
0.2619 USD |
0.3014 USD |
0.2959 USD |
| 2024-07-04 |
0.3235 USD |
225,303.6971 ZRX |
0.3415 USD |
0.3113 USD |
0.3423 USD |
0.3183 USD |
| 2024-07-03 |
0.3474 USD |
181,686.5264 ZRX |
0.3626 USD |
0.3371 USD |
0.3641 USD |
0.3423 USD |
| 2024-07-02 |
0.3572 USD |
30,965.0884 ZRX |
0.3574 USD |
0.3527 USD |
0.3630 USD |
0.3606 USD |
| 2024-07-01 |
0.3671 USD |
51,444.3400 ZRX |
0.3685 USD |
0.3594 USD |
0.3744 USD |
0.3594 USD |
| 2024-06-30 |
0.3560 USD |
25,752.7896 ZRX |
0.3504 USD |
0.3451 USD |
0.3632 USD |
0.3613 USD |
| 2024-06-29 |
0.3504 USD |
34,241.9158 ZRX |
0.3595 USD |
0.3494 USD |
0.3650 USD |
0.3501 USD |
| 2024-06-28 |
0.3714 USD |
126,033.5850 ZRX |
0.3736 USD |
0.3624 USD |
0.3777 USD |
0.3632 USD |
| 2024-06-27 |
0.3672 USD |
38,142.4462 ZRX |
0.3610 USD |
0.3550 USD |
0.3743 USD |
0.3695 USD |
| 2024-06-26 |
0.3644 USD |
141,338.0675 ZRX |
0.3695 USD |
0.3583 USD |
0.3719 USD |
0.3617 USD |
| 2024-06-25 |
0.3702 USD |
152,694.9888 ZRX |
0.3611 USD |
0.3601 USD |
0.3772 USD |
0.3739 USD |
| 2024-06-24 |
0.3434 USD |
231,294.5809 ZRX |
0.3483 USD |
0.3310 USD |
0.3528 USD |
0.3464 USD |
| 2024-06-23 |
0.3514 USD |
199,410.8062 ZRX |
0.3609 USD |
0.3447 USD |
0.3659 USD |
0.3503 USD |
| 2024-06-22 |
0.3594 USD |
58,678.4888 ZRX |
0.3593 USD |
0.3548 USD |
0.3641 USD |
0.3605 USD |
| 2024-06-21 |
0.3609 USD |
509,900.3282 ZRX |
0.3624 USD |
0.3535 USD |
0.3689 USD |
0.3602 USD |
| 2024-06-20 |
0.3649 USD |
552,253.4728 ZRX |
0.3535 USD |
0.3535 USD |
0.3780 USD |
0.3633 USD |
| 2024-06-19 |
0.3496 USD |
589,013.9916 ZRX |
0.3360 USD |
0.3317 USD |
0.3569 USD |
0.3555 USD |
| 2024-06-18 |
0.3322 USD |
1,131,354.0310 ZRX |
0.3735 USD |
0.3230 USD |
0.3735 USD |
0.3333 USD |
| 2024-06-17 |
0.3826 USD |
297,322.9439 ZRX |
0.4143 USD |
0.3687 USD |
0.4166 USD |
0.3744 USD |
| 2024-06-16 |
0.4076 USD |
99,507.2730 ZRX |
0.4063 USD |
0.3992 USD |
0.4174 USD |
0.4154 USD |
| 2024-06-15 |
0.4116 USD |
40,235.0185 ZRX |
0.4068 USD |
0.4047 USD |
0.4149 USD |
0.4092 USD |
| 2024-06-14 |
0.4064 USD |
381,467.0840 ZRX |
0.4265 USD |
0.3955 USD |
0.4311 USD |
0.3989 USD |
| 2024-06-13 |
0.4316 USD |
140,667.8968 ZRX |
0.4491 USD |
0.4244 USD |
0.4528 USD |
0.4276 USD |
| 2024-06-12 |
0.4416 USD |
305,332.8968 ZRX |
0.4305 USD |
0.4186 USD |
0.4600 USD |
0.4511 USD |
| 2024-06-11 |
0.4433 USD |
585,460.2300 ZRX |
0.4560 USD |
0.4250 USD |
0.4596 USD |
0.4330 USD |