Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.4626 USD |
251,584.1306 ZRX |
0.4620 USD |
0.4517 USD |
0.4664 USD |
0.4522 USD |
| 2024-06-09 |
0.4562 USD |
188,060.1018 ZRX |
0.4511 USD |
0.4499 USD |
0.4593 USD |
0.4570 USD |
| 2024-06-08 |
0.4624 USD |
539,099.4513 ZRX |
0.4793 USD |
0.4500 USD |
0.4820 USD |
0.4518 USD |
| 2024-06-07 |
0.4980 USD |
388,453.4351 ZRX |
0.5272 USD |
0.4354 USD |
0.5359 USD |
0.4823 USD |
| 2024-06-06 |
0.5409 USD |
23,740.0826 ZRX |
0.5438 USD |
0.5312 USD |
0.5470 USD |
0.5342 USD |
| 2024-06-05 |
0.5342 USD |
242,655.6467 ZRX |
0.5247 USD |
0.5230 USD |
0.5500 USD |
0.5439 USD |
| 2024-06-04 |
0.5036 USD |
60,296.8991 ZRX |
0.5026 USD |
0.4953 USD |
0.5206 USD |
0.5163 USD |
| 2024-06-03 |
0.5127 USD |
46,992.3954 ZRX |
0.5103 USD |
0.5037 USD |
0.5211 USD |
0.5113 USD |
| 2024-06-02 |
0.5168 USD |
29,791.4035 ZRX |
0.5211 USD |
0.5105 USD |
0.5239 USD |
0.5130 USD |
| 2024-06-01 |
0.5215 USD |
34,116.1882 ZRX |
0.5194 USD |
0.5155 USD |
0.5258 USD |
0.5236 USD |
| 2024-05-31 |
0.5159 USD |
146,204.2290 ZRX |
0.5145 USD |
0.5075 USD |
0.5309 USD |
0.5211 USD |
| 2024-05-30 |
0.5157 USD |
93,303.8325 ZRX |
0.5334 USD |
0.5100 USD |
0.5385 USD |
0.5151 USD |
| 2024-05-29 |
0.5472 USD |
59,245.9927 ZRX |
0.5477 USD |
0.5315 USD |
0.5553 USD |
0.5315 USD |
| 2024-05-28 |
0.5478 USD |
182,734.2006 ZRX |
0.5577 USD |
0.5284 USD |
0.5578 USD |
0.5478 USD |
| 2024-05-27 |
0.5552 USD |
32,042.8848 ZRX |
0.5502 USD |
0.5436 USD |
0.5706 USD |
0.5633 USD |
| 2024-05-26 |
0.5510 USD |
45,854.7371 ZRX |
0.5680 USD |
0.5509 USD |
0.5712 USD |
0.5519 USD |
| 2024-05-25 |
0.5727 USD |
117,870.6802 ZRX |
0.5616 USD |
0.5616 USD |
0.5762 USD |
0.5723 USD |
| 2024-05-24 |
0.5601 USD |
83,458.9260 ZRX |
0.5693 USD |
0.5457 USD |
0.5814 USD |
0.5610 USD |
| 2024-05-23 |
0.5679 USD |
552,311.4987 ZRX |
0.5584 USD |
0.5414 USD |
0.6025 USD |
0.5722 USD |
| 2024-05-22 |
0.5641 USD |
80,958.8202 ZRX |
0.5730 USD |
0.5508 USD |
0.5952 USD |
0.5646 USD |
| 2024-05-21 |
0.5674 USD |
198,755.2404 ZRX |
0.5830 USD |
0.5590 USD |
0.5887 USD |
0.5771 USD |
| 2024-05-20 |
0.5511 USD |
298,531.4297 ZRX |
0.5576 USD |
0.5348 USD |
0.5650 USD |
0.5648 USD |
| 2024-05-19 |
0.5791 USD |
135,521.4904 ZRX |
0.5850 USD |
0.5443 USD |
0.6074 USD |
0.5499 USD |
| 2024-05-18 |
0.5978 USD |
190,664.4215 ZRX |
0.5791 USD |
0.5740 USD |
0.6140 USD |
0.5874 USD |
| 2024-05-17 |
0.5511 USD |
78,576.0814 ZRX |
0.4985 USD |
0.4873 USD |
0.5566 USD |
0.5557 USD |
| 2024-05-16 |
0.5106 USD |
645,638.7988 ZRX |
0.4752 USD |
0.4746 USD |
0.5285 USD |
0.5003 USD |
| 2024-05-15 |
0.4659 USD |
143,829.9388 ZRX |
0.4419 USD |
0.4392 USD |
0.4792 USD |
0.4596 USD |
| 2024-05-14 |
0.4475 USD |
15,338.5871 ZRX |
0.4510 USD |
0.4396 USD |
0.4576 USD |
0.4397 USD |
| 2024-05-13 |
0.4458 USD |
87,698.8921 ZRX |
0.4534 USD |
0.4326 USD |
0.4678 USD |
0.4539 USD |
| 2024-05-12 |
0.4549 USD |
48,540.1165 ZRX |
0.4577 USD |
0.4524 USD |
0.4616 USD |
0.4588 USD |
| 2024-05-11 |
0.4624 USD |
107,782.7272 ZRX |
0.4579 USD |
0.4575 USD |
0.4688 USD |
0.4625 USD |
| 2024-05-10 |
0.4775 USD |
191,874.9355 ZRX |
0.4873 USD |
0.4538 USD |
0.4956 USD |
0.4546 USD |
| 2024-05-09 |
0.4802 USD |
50,466.8721 ZRX |
0.4739 USD |
0.4670 USD |
0.4914 USD |
0.4877 USD |
| 2024-05-08 |
0.4770 USD |
11,844.6221 ZRX |
0.4777 USD |
0.4697 USD |
0.4882 USD |
0.4749 USD |
| 2024-05-07 |
0.4943 USD |
9,970.5066 ZRX |
0.4890 USD |
0.4802 USD |
0.5012 USD |
0.4937 USD |
| 2024-05-06 |
0.4887 USD |
163,691.5091 ZRX |
0.5058 USD |
0.4894 USD |
0.5163 USD |
0.4896 USD |
| 2024-05-05 |
0.4999 USD |
23,540.6031 ZRX |
0.4954 USD |
0.4866 USD |
0.5097 USD |
0.5036 USD |
| 2024-05-04 |
0.4958 USD |
37,821.6583 ZRX |
0.4924 USD |
0.4875 USD |
0.5017 USD |
0.4967 USD |
| 2024-05-03 |
0.4807 USD |
8,952.1005 ZRX |
0.4738 USD |
0.4673 USD |
0.4910 USD |
0.4910 USD |
| 2024-05-02 |
0.4680 USD |
45,614.1160 ZRX |
0.4620 USD |
0.4503 USD |
0.4732 USD |
0.4696 USD |
| 2024-05-01 |
0.4372 USD |
116,354.9199 ZRX |
0.4618 USD |
0.4252 USD |
0.4688 USD |
0.4554 USD |
| 2024-04-30 |
0.4520 USD |
95,160.1368 ZRX |
0.4948 USD |
0.4500 USD |
0.5032 USD |
0.4500 USD |
| 2024-04-29 |
0.4937 USD |
48,110.6774 ZRX |
0.5000 USD |
0.4871 USD |
0.5073 USD |
0.4920 USD |
| 2024-04-28 |
0.5166 USD |
17,466.8753 ZRX |
0.5074 USD |
0.5074 USD |
0.5207 USD |
0.5131 USD |
| 2024-04-27 |
0.4896 USD |
90,947.7315 ZRX |
0.5103 USD |
0.4764 USD |
0.5162 USD |
0.5162 USD |
| 2024-04-26 |
0.5115 USD |
44,479.0008 ZRX |
0.5185 USD |
0.5038 USD |
0.5189 USD |
0.5130 USD |
| 2024-04-25 |
0.5204 USD |
105,995.2502 ZRX |
0.5191 USD |
0.4979 USD |
0.5312 USD |
0.5202 USD |
| 2024-04-24 |
0.5344 USD |
290,047.3225 ZRX |
0.5653 USD |
0.5200 USD |
0.5678 USD |
0.5255 USD |
| 2024-04-23 |
0.5570 USD |
38,889.3886 ZRX |
0.5697 USD |
0.5542 USD |
0.5729 USD |
0.5641 USD |
| 2024-04-22 |
0.5581 USD |
169,856.3040 ZRX |
0.5516 USD |
0.5461 USD |
0.5662 USD |
0.5610 USD |