Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.3405 USD |
51,017.0693 ZRX |
0.3505 USD |
0.3283 USD |
0.3506 USD |
0.3429 USD |
| 2024-01-12 |
0.3492 USD |
282,516.9741 ZRX |
0.3466 USD |
0.3272 USD |
0.3691 USD |
0.3427 USD |
| 2024-01-11 |
0.3475 USD |
186,757.0203 ZRX |
0.3338 USD |
0.3314 USD |
0.3511 USD |
0.3474 USD |
| 2024-01-10 |
0.3240 USD |
665,406.3663 ZRX |
0.3230 USD |
0.3065 USD |
0.3412 USD |
0.3350 USD |
| 2024-01-09 |
0.3154 USD |
698,159.4216 ZRX |
0.3227 USD |
0.2975 USD |
0.3300 USD |
0.3053 USD |
| 2024-01-08 |
0.2972 USD |
583,911.4363 ZRX |
0.3092 USD |
0.2866 USD |
0.3233 USD |
0.3197 USD |
| 2024-01-07 |
0.3272 USD |
31,046.6923 ZRX |
0.3293 USD |
0.3179 USD |
0.3369 USD |
0.3228 USD |
| 2024-01-06 |
0.3184 USD |
103,494.9766 ZRX |
0.3350 USD |
0.3086 USD |
0.3350 USD |
0.3288 USD |
| 2024-01-05 |
0.3300 USD |
183,884.1445 ZRX |
0.3540 USD |
0.3198 USD |
0.3650 USD |
0.3300 USD |
| 2024-01-04 |
0.3311 USD |
38,316.9807 ZRX |
0.3314 USD |
0.3229 USD |
0.3429 USD |
0.3429 USD |
| 2024-01-03 |
0.3219 USD |
528,976.1709 ZRX |
0.3736 USD |
0.2875 USD |
0.3781 USD |
0.3320 USD |
| 2024-01-02 |
0.3771 USD |
13,384.9222 ZRX |
0.3750 USD |
0.3676 USD |
0.3819 USD |
0.3708 USD |
| 2024-01-01 |
0.3691 USD |
25,087.4422 ZRX |
0.3708 USD |
0.3623 USD |
0.3776 USD |
0.3696 USD |
| 2023-12-31 |
0.3764 USD |
68,401.5967 ZRX |
0.3649 USD |
0.3605 USD |
0.3859 USD |
0.3782 USD |
| 2023-12-30 |
0.3663 USD |
80,278.6468 ZRX |
0.3667 USD |
0.3536 USD |
0.3687 USD |
0.3668 USD |
| 2023-12-29 |
0.3685 USD |
77,489.9898 ZRX |
0.3723 USD |
0.3521 USD |
0.3806 USD |
0.3616 USD |
| 2023-12-28 |
0.3821 USD |
148,811.7612 ZRX |
0.3639 USD |
0.3626 USD |
0.3983 USD |
0.3740 USD |
| 2023-12-27 |
0.3513 USD |
392,923.9835 ZRX |
0.3589 USD |
0.3422 USD |
0.3629 USD |
0.3621 USD |
| 2023-12-26 |
0.3584 USD |
494,384.2437 ZRX |
0.3677 USD |
0.3326 USD |
0.3754 USD |
0.3588 USD |
| 2023-12-25 |
0.3648 USD |
34,964.4919 ZRX |
0.3583 USD |
0.3553 USD |
0.3719 USD |
0.3686 USD |
| 2023-12-24 |
0.3644 USD |
49,551.3487 ZRX |
0.3671 USD |
0.3507 USD |
0.3739 USD |
0.3534 USD |
| 2023-12-23 |
0.3622 USD |
37,809.7596 ZRX |
0.3700 USD |
0.3563 USD |
0.3703 USD |
0.3640 USD |
| 2023-12-22 |
0.3672 USD |
60,859.3858 ZRX |
0.3759 USD |
0.3628 USD |
0.3768 USD |
0.3662 USD |
| 2023-12-21 |
0.3734 USD |
6,933.5600 ZRX |
0.3800 USD |
0.3731 USD |
0.3832 USD |
0.3735 USD |
| 2023-12-20 |
0.3783 USD |
28,375.0275 ZRX |
0.3683 USD |
0.3668 USD |
0.3858 USD |
0.3796 USD |
| 2023-12-19 |
0.3682 USD |
25,646.9527 ZRX |
0.3684 USD |
0.3613 USD |
0.3750 USD |
0.3669 USD |
| 2023-12-18 |
0.3595 USD |
72,799.9970 ZRX |
0.3709 USD |
0.3421 USD |
0.3746 USD |
0.3664 USD |
| 2023-12-17 |
0.3786 USD |
14,262.1978 ZRX |
0.3875 USD |
0.3737 USD |
0.3881 USD |
0.3820 USD |
| 2023-12-16 |
0.3900 USD |
13,812.1525 ZRX |
0.3732 USD |
0.3689 USD |
0.3932 USD |
0.3908 USD |
| 2023-12-15 |
0.3832 USD |
42,620.6730 ZRX |
0.3906 USD |
0.3786 USD |
0.3906 USD |
0.3808 USD |
| 2023-12-14 |
0.3823 USD |
72,188.3055 ZRX |
0.3807 USD |
0.3733 USD |
0.3895 USD |
0.3866 USD |
| 2023-12-13 |
0.3686 USD |
99,413.6293 ZRX |
0.3728 USD |
0.3572 USD |
0.3769 USD |
0.3749 USD |
| 2023-12-12 |
0.3687 USD |
364,315.9414 ZRX |
0.3797 USD |
0.3673 USD |
0.3858 USD |
0.3696 USD |
| 2023-12-11 |
0.3791 USD |
730,046.0838 ZRX |
0.4204 USD |
0.3461 USD |
0.4215 USD |
0.3788 USD |
| 2023-12-10 |
0.4275 USD |
73,568.1856 ZRX |
0.4307 USD |
0.4140 USD |
0.4488 USD |
0.4202 USD |
| 2023-12-09 |
0.4387 USD |
83,082.6582 ZRX |
0.4305 USD |
0.4274 USD |
0.4492 USD |
0.4327 USD |
| 2023-12-08 |
0.4167 USD |
88,050.8239 ZRX |
0.4148 USD |
0.4066 USD |
0.4283 USD |
0.4263 USD |
| 2023-12-07 |
0.4059 USD |
33,665.6349 ZRX |
0.4109 USD |
0.3934 USD |
0.4148 USD |
0.4052 USD |
| 2023-12-06 |
0.4105 USD |
331,707.5739 ZRX |
0.4196 USD |
0.3978 USD |
0.4221 USD |
0.4153 USD |
| 2023-12-05 |
0.4186 USD |
105,702.9310 ZRX |
0.4148 USD |
0.4076 USD |
0.4312 USD |
0.4148 USD |
| 2023-12-04 |
0.4033 USD |
145,421.5856 ZRX |
0.4035 USD |
0.3850 USD |
0.4177 USD |
0.4098 USD |
| 2023-12-03 |
0.4023 USD |
41,872.8676 ZRX |
0.4128 USD |
0.3962 USD |
0.4165 USD |
0.4087 USD |
| 2023-12-02 |
0.4054 USD |
24,549.0888 ZRX |
0.3997 USD |
0.3988 USD |
0.4120 USD |
0.4116 USD |
| 2023-12-01 |
0.3950 USD |
135,159.0316 ZRX |
0.3820 USD |
0.3770 USD |
0.4050 USD |
0.4011 USD |
| 2023-11-30 |
0.3843 USD |
32,688.8604 ZRX |
0.3942 USD |
0.3787 USD |
0.3954 USD |
0.3841 USD |
| 2023-11-29 |
0.3941 USD |
460,166.5599 ZRX |
0.3971 USD |
0.3874 USD |
0.4048 USD |
0.3960 USD |
| 2023-11-28 |
0.3854 USD |
48,533.5818 ZRX |
0.3909 USD |
0.3719 USD |
0.3949 USD |
0.3943 USD |
| 2023-11-27 |
0.3877 USD |
34,524.8418 ZRX |
0.4007 USD |
0.3819 USD |
0.4030 USD |
0.3841 USD |
| 2023-11-26 |
0.4043 USD |
85,778.8681 ZRX |
0.4297 USD |
0.3914 USD |
0.4323 USD |
0.3994 USD |
| 2023-11-25 |
0.4256 USD |
94,333.9892 ZRX |
0.4340 USD |
0.4169 USD |
0.4418 USD |
0.4281 USD |