Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.3407 USD |
173,471.7042 ZRX |
0.3476 USD |
0.3341 USD |
0.3476 USD |
0.3458 USD |
| 2024-01-28 |
0.3612 USD |
480,587.9644 ZRX |
0.3858 USD |
0.3471 USD |
0.4050 USD |
0.3574 USD |
| 2024-01-27 |
0.3844 USD |
490,934.7189 ZRX |
0.3466 USD |
0.3422 USD |
0.4086 USD |
0.3971 USD |
| 2024-01-26 |
0.3448 USD |
1,535,348.1168 ZRX |
0.3029 USD |
0.3016 USD |
0.3800 USD |
0.3430 USD |
| 2024-01-25 |
0.3076 USD |
45,257.5893 ZRX |
0.3029 USD |
0.2981 USD |
0.3100 USD |
0.2993 USD |
| 2024-01-24 |
0.2981 USD |
21,212.9566 ZRX |
0.2950 USD |
0.2900 USD |
0.3036 USD |
0.2980 USD |
| 2024-01-23 |
0.2869 USD |
61,637.2858 ZRX |
0.3004 USD |
0.2794 USD |
0.3057 USD |
0.2860 USD |
| 2024-01-22 |
0.3103 USD |
540,945.4924 ZRX |
0.3183 USD |
0.2977 USD |
0.3213 USD |
0.2993 USD |
| 2024-01-21 |
0.3302 USD |
104,462.4775 ZRX |
0.3297 USD |
0.3200 USD |
0.3374 USD |
0.3200 USD |
| 2024-01-20 |
0.3210 USD |
109,311.7104 ZRX |
0.3173 USD |
0.3121 USD |
0.3296 USD |
0.3281 USD |
| 2024-01-19 |
0.3109 USD |
320,620.4132 ZRX |
0.3176 USD |
0.3023 USD |
0.3223 USD |
0.3173 USD |
| 2024-01-18 |
0.3288 USD |
13,184.6693 ZRX |
0.3356 USD |
0.3131 USD |
0.3400 USD |
0.3131 USD |
| 2024-01-17 |
0.3345 USD |
184,603.4844 ZRX |
0.3378 USD |
0.3322 USD |
0.3399 USD |
0.3348 USD |
| 2024-01-16 |
0.3399 USD |
36,155.2180 ZRX |
0.3388 USD |
0.3311 USD |
0.3437 USD |
0.3382 USD |
| 2024-01-15 |
0.3402 USD |
81,429.1556 ZRX |
0.3335 USD |
0.3327 USD |
0.3438 USD |
0.3378 USD |
| 2024-01-14 |
0.3405 USD |
218,345.9001 ZRX |
0.3420 USD |
0.3317 USD |
0.3500 USD |
0.3317 USD |
| 2024-01-13 |
0.3405 USD |
51,017.0693 ZRX |
0.3505 USD |
0.3283 USD |
0.3506 USD |
0.3429 USD |