Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.1614 USD |
381,795.1352 ZRX |
1.1802 USD |
1.0918 USD |
1.2511 USD |
1.1490 USD |
| 2024-03-18 |
1.1877 USD |
319,778.8996 ZRX |
1.2908 USD |
1.1439 USD |
1.3274 USD |
1.2071 USD |
| 2024-03-17 |
1.3749 USD |
464,663.8041 ZRX |
1.3510 USD |
1.2905 USD |
1.4405 USD |
1.3201 USD |
| 2024-03-16 |
1.2592 USD |
343,469.0198 ZRX |
1.3341 USD |
1.0700 USD |
1.3963 USD |
1.2821 USD |
| 2024-03-15 |
1.2946 USD |
684,036.1151 ZRX |
1.3381 USD |
1.1855 USD |
1.3934 USD |
1.2859 USD |
| 2024-03-14 |
1.2127 USD |
1,979,831.2354 ZRX |
1.0963 USD |
1.0313 USD |
1.4295 USD |
1.3669 USD |
| 2024-03-13 |
0.9464 USD |
827,284.0862 ZRX |
0.9363 USD |
0.9133 USD |
0.9969 USD |
0.9769 USD |
| 2024-03-12 |
0.9444 USD |
750,224.1843 ZRX |
0.8231 USD |
0.8071 USD |
1.0792 USD |
0.9727 USD |
| 2024-03-11 |
0.9012 USD |
2,540,185.1530 ZRX |
0.7960 USD |
0.7626 USD |
1.0716 USD |
0.8300 USD |
| 2024-03-10 |
0.7436 USD |
719,133.7522 ZRX |
0.5707 USD |
0.5690 USD |
0.8158 USD |
0.7761 USD |
| 2024-03-09 |
0.5591 USD |
52,881.9094 ZRX |
0.5564 USD |
0.5393 USD |
0.5912 USD |
0.5888 USD |
| 2024-03-08 |
0.5342 USD |
101,048.1907 ZRX |
0.5202 USD |
0.4901 USD |
0.5647 USD |
0.5640 USD |
| 2024-03-07 |
0.5196 USD |
666,289.4302 ZRX |
0.5219 USD |
0.5008 USD |
0.5725 USD |
0.5075 USD |
| 2024-03-06 |
0.4607 USD |
1,074,640.4193 ZRX |
0.4069 USD |
0.3911 USD |
0.5300 USD |
0.5214 USD |
| 2024-03-05 |
0.4393 USD |
1,254,990.0386 ZRX |
0.4382 USD |
0.4171 USD |
0.4619 USD |
0.4262 USD |
| 2024-03-04 |
0.4261 USD |
879,395.3196 ZRX |
0.4198 USD |
0.4003 USD |
0.4518 USD |
0.4331 USD |
| 2024-03-03 |
0.4078 USD |
553,754.7191 ZRX |
0.4296 USD |
0.3789 USD |
0.4296 USD |
0.4178 USD |
| 2024-03-02 |
0.4194 USD |
45,538.3735 ZRX |
0.4090 USD |
0.4087 USD |
0.4284 USD |
0.4260 USD |
| 2024-03-01 |
0.3955 USD |
484,275.6479 ZRX |
0.3820 USD |
0.3820 USD |
0.4076 USD |
0.4012 USD |
| 2024-02-29 |
0.3838 USD |
363,883.5029 ZRX |
0.3683 USD |
0.3658 USD |
0.3915 USD |
0.3870 USD |
| 2024-02-28 |
0.3787 USD |
1,256,950.9733 ZRX |
0.3787 USD |
0.3380 USD |
0.3960 USD |
0.3589 USD |
| 2024-02-27 |
0.3749 USD |
134,058.8447 ZRX |
0.3718 USD |
0.3687 USD |
0.3791 USD |
0.3782 USD |
| 2024-02-26 |
0.3687 USD |
106,876.5732 ZRX |
0.3713 USD |
0.3521 USD |
0.3839 USD |
0.3737 USD |
| 2024-02-25 |
0.3614 USD |
103,992.4667 ZRX |
0.3627 USD |
0.3551 USD |
0.3653 USD |
0.3645 USD |
| 2024-02-24 |
0.3550 USD |
468,105.8030 ZRX |
0.3519 USD |
0.3443 USD |
0.3767 USD |
0.3655 USD |
| 2024-02-23 |
0.3527 USD |
624,081.9697 ZRX |
0.3534 USD |
0.3443 USD |
0.3627 USD |
0.3546 USD |
| 2024-02-22 |
0.3563 USD |
224,537.3283 ZRX |
0.3521 USD |
0.3425 USD |
0.3611 USD |
0.3537 USD |
| 2024-02-21 |
0.3440 USD |
39,452.8515 ZRX |
0.3673 USD |
0.3346 USD |
0.3673 USD |
0.3443 USD |
| 2024-02-20 |
0.3595 USD |
92,052.4374 ZRX |
0.3650 USD |
0.3469 USD |
0.3727 USD |
0.3627 USD |
| 2024-02-19 |
0.3595 USD |
29,050.1330 ZRX |
0.3564 USD |
0.3531 USD |
0.3650 USD |
0.3617 USD |
| 2024-02-18 |
0.3510 USD |
73,404.3180 ZRX |
0.3422 USD |
0.3392 USD |
0.3563 USD |
0.3549 USD |
| 2024-02-17 |
0.3437 USD |
246,666.3897 ZRX |
0.3428 USD |
0.3279 USD |
0.3473 USD |
0.3377 USD |
| 2024-02-16 |
0.3430 USD |
91,572.0831 ZRX |
0.3398 USD |
0.3358 USD |
0.3506 USD |
0.3376 USD |
| 2024-02-15 |
0.3392 USD |
334,334.1017 ZRX |
0.3339 USD |
0.3304 USD |
0.3417 USD |
0.3398 USD |
| 2024-02-14 |
0.3331 USD |
746,966.4777 ZRX |
0.3247 USD |
0.3223 USD |
0.3363 USD |
0.3326 USD |
| 2024-02-13 |
0.3275 USD |
240,844.1794 ZRX |
0.3296 USD |
0.3175 USD |
0.3303 USD |
0.3250 USD |
| 2024-02-12 |
0.3222 USD |
178,400.8343 ZRX |
0.3189 USD |
0.3128 USD |
0.3275 USD |
0.3272 USD |
| 2024-02-11 |
0.3224 USD |
99,384.1893 ZRX |
0.3191 USD |
0.3180 USD |
0.3269 USD |
0.3180 USD |
| 2024-02-10 |
0.3207 USD |
61,156.0324 ZRX |
0.3246 USD |
0.3172 USD |
0.3252 USD |
0.3206 USD |
| 2024-02-09 |
0.3224 USD |
73,574.6677 ZRX |
0.3165 USD |
0.3165 USD |
0.3255 USD |
0.3224 USD |
| 2024-02-08 |
0.3168 USD |
191,797.4769 ZRX |
0.3200 USD |
0.3143 USD |
0.3206 USD |
0.3164 USD |
| 2024-02-07 |
0.3154 USD |
33,848.0880 ZRX |
0.3162 USD |
0.3105 USD |
0.3208 USD |
0.3191 USD |
| 2024-02-06 |
0.3138 USD |
44,446.8313 ZRX |
0.3122 USD |
0.3107 USD |
0.3165 USD |
0.3158 USD |
| 2024-02-05 |
0.3134 USD |
17,056.7843 ZRX |
0.3117 USD |
0.3050 USD |
0.3150 USD |
0.3146 USD |
| 2024-02-04 |
0.3147 USD |
11,696.1049 ZRX |
0.3178 USD |
0.3115 USD |
0.3181 USD |
0.3148 USD |
| 2024-02-03 |
0.3202 USD |
10,405.9318 ZRX |
0.3222 USD |
0.3167 USD |
0.3253 USD |
0.3185 USD |
| 2024-02-02 |
0.3207 USD |
12,348.0974 ZRX |
0.3192 USD |
0.3168 USD |
0.3235 USD |
0.3209 USD |
| 2024-02-01 |
0.3112 USD |
93,813.6300 ZRX |
0.3174 USD |
0.3093 USD |
0.3200 USD |
0.3196 USD |
| 2024-01-31 |
0.3282 USD |
193,465.3148 ZRX |
0.3291 USD |
0.3150 USD |
0.3394 USD |
0.3185 USD |
| 2024-01-30 |
0.3391 USD |
139,543.6095 ZRX |
0.3441 USD |
0.3336 USD |
0.3441 USD |
0.3371 USD |