Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-21 |
0.5517 USD |
282,423.6696 ZRX |
0.5477 USD |
0.5381 USD |
0.5694 USD |
0.5420 USD |
| 2024-04-20 |
0.5458 USD |
313,964.4342 ZRX |
0.5205 USD |
0.5151 USD |
0.5500 USD |
0.5500 USD |
| 2024-04-19 |
0.5110 USD |
97,917.8582 ZRX |
0.5047 USD |
0.4682 USD |
0.5424 USD |
0.5288 USD |
| 2024-04-18 |
0.4940 USD |
55,363.2256 ZRX |
0.4854 USD |
0.4724 USD |
0.5053 USD |
0.5051 USD |
| 2024-04-17 |
0.4790 USD |
216,421.5922 ZRX |
0.4917 USD |
0.4669 USD |
0.5093 USD |
0.4942 USD |
| 2024-04-16 |
0.4697 USD |
354,120.5495 ZRX |
0.4778 USD |
0.4589 USD |
0.4967 USD |
0.4946 USD |
| 2024-04-15 |
0.5072 USD |
578,660.0488 ZRX |
0.5021 USD |
0.4670 USD |
0.5294 USD |
0.4816 USD |
| 2024-04-14 |
0.4774 USD |
876,835.5529 ZRX |
0.4668 USD |
0.4458 USD |
0.4996 USD |
0.4918 USD |
| 2024-04-13 |
0.5358 USD |
418,809.3870 ZRX |
0.5450 USD |
0.4565 USD |
0.5483 USD |
0.4749 USD |
| 2024-04-12 |
0.6134 USD |
311,071.4759 ZRX |
0.6403 USD |
0.5680 USD |
0.6484 USD |
0.5801 USD |
| 2024-04-11 |
0.6466 USD |
12,332.3126 ZRX |
0.6552 USD |
0.6371 USD |
0.6629 USD |
0.6433 USD |
| 2024-04-10 |
0.6542 USD |
112,873.2133 ZRX |
0.6776 USD |
0.6320 USD |
0.6838 USD |
0.6565 USD |
| 2024-04-09 |
0.7110 USD |
468,057.3550 ZRX |
0.7384 USD |
0.6766 USD |
0.7600 USD |
0.6849 USD |
| 2024-04-08 |
0.7328 USD |
213,237.3092 ZRX |
0.6929 USD |
0.6786 USD |
0.7614 USD |
0.7350 USD |
| 2024-04-07 |
0.6925 USD |
62,168.4436 ZRX |
0.6651 USD |
0.6626 USD |
0.7055 USD |
0.6865 USD |
| 2024-04-06 |
0.6572 USD |
24,184.2028 ZRX |
0.6510 USD |
0.6483 USD |
0.6653 USD |
0.6638 USD |
| 2024-04-05 |
0.6520 USD |
282,627.7445 ZRX |
0.6662 USD |
0.6372 USD |
0.6707 USD |
0.6546 USD |
| 2024-04-04 |
0.6698 USD |
33,174.4693 ZRX |
0.6502 USD |
0.6290 USD |
0.6829 USD |
0.6780 USD |
| 2024-04-03 |
0.6575 USD |
79,825.5172 ZRX |
0.6488 USD |
0.6206 USD |
0.6704 USD |
0.6403 USD |
| 2024-04-02 |
0.6839 USD |
265,298.9778 ZRX |
0.7096 USD |
0.6469 USD |
0.7260 USD |
0.6564 USD |
| 2024-04-01 |
0.7148 USD |
102,183.1098 ZRX |
0.7568 USD |
0.6876 USD |
0.7568 USD |
0.6953 USD |
| 2024-03-31 |
0.7540 USD |
139,344.2027 ZRX |
0.7831 USD |
0.7370 USD |
0.7831 USD |
0.7527 USD |
| 2024-03-30 |
0.7743 USD |
600,023.8387 ZRX |
0.8577 USD |
0.6405 USD |
0.8587 USD |
0.7501 USD |
| 2024-03-29 |
0.9103 USD |
532,752.7724 ZRX |
1.0429 USD |
0.8591 USD |
1.0674 USD |
0.8688 USD |
| 2024-03-28 |
1.0722 USD |
195,288.1721 ZRX |
1.0620 USD |
1.0213 USD |
1.1106 USD |
1.0531 USD |
| 2024-03-27 |
1.1029 USD |
641,225.7800 ZRX |
1.0376 USD |
1.0343 USD |
1.1500 USD |
1.0706 USD |
| 2024-03-26 |
1.0507 USD |
309,423.3373 ZRX |
1.0041 USD |
0.9986 USD |
1.0900 USD |
1.0462 USD |
| 2024-03-25 |
0.9526 USD |
446,445.6705 ZRX |
0.9158 USD |
0.9074 USD |
1.0480 USD |
1.0309 USD |
| 2024-03-24 |
0.8736 USD |
298,150.6434 ZRX |
0.8560 USD |
0.8387 USD |
0.9168 USD |
0.9023 USD |
| 2024-03-23 |
0.8657 USD |
56,815.8858 ZRX |
0.8737 USD |
0.8541 USD |
0.8762 USD |
0.8649 USD |
| 2024-03-22 |
0.9110 USD |
532,793.6749 ZRX |
0.8681 USD |
0.8468 USD |
0.9754 USD |
0.8568 USD |
| 2024-03-21 |
0.9945 USD |
1,032,599.8973 ZRX |
1.2048 USD |
0.8773 USD |
1.2365 USD |
0.8839 USD |
| 2024-03-20 |
1.1796 USD |
235,975.7276 ZRX |
1.1396 USD |
1.1136 USD |
1.2921 USD |
1.1844 USD |