Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.2254 USD |
349,281.3962 ZRX |
0.2153 USD |
0.2130 USD |
0.2328 USD |
0.2250 USD |
| 2023-10-20 |
0.2096 USD |
265,628.0180 ZRX |
0.2070 USD |
0.2032 USD |
0.2164 USD |
0.2159 USD |
| 2023-10-19 |
0.2111 USD |
466,047.3959 ZRX |
0.2278 USD |
0.2057 USD |
0.2278 USD |
0.2071 USD |
| 2023-10-18 |
0.2424 USD |
903,567.0269 ZRX |
0.2532 USD |
0.2244 USD |
0.2643 USD |
0.2293 USD |
| 2023-10-17 |
0.2542 USD |
657,356.1024 ZRX |
0.2376 USD |
0.2367 USD |
0.2684 USD |
0.2556 USD |
| 2023-10-16 |
0.2332 USD |
715,698.2375 ZRX |
0.2139 USD |
0.2139 USD |
0.2540 USD |
0.2352 USD |
| 2023-10-15 |
0.2325 USD |
452,021.9491 ZRX |
0.2113 USD |
0.2105 USD |
0.2446 USD |
0.2167 USD |
| 2023-10-14 |
0.2102 USD |
302,486.5488 ZRX |
0.2003 USD |
0.1985 USD |
0.2135 USD |
0.2105 USD |
| 2023-10-13 |
0.2011 USD |
527,966.3209 ZRX |
0.1882 USD |
0.1878 USD |
0.2064 USD |
0.2009 USD |
| 2023-10-12 |
0.1874 USD |
34,417.8558 ZRX |
0.1931 USD |
0.1852 USD |
0.1947 USD |
0.1871 USD |
| 2023-10-11 |
0.1964 USD |
152,530.8770 ZRX |
0.1915 USD |
0.1907 USD |
0.2027 USD |
0.1918 USD |
| 2023-10-10 |
0.1909 USD |
360,606.4495 ZRX |
0.1956 USD |
0.1870 USD |
0.2009 USD |
0.1914 USD |
| 2023-10-09 |
0.1964 USD |
552,364.3586 ZRX |
0.2129 USD |
0.1915 USD |
0.2146 USD |
0.1957 USD |
| 2023-10-08 |
0.2209 USD |
1,920,670.3041 ZRX |
0.1852 USD |
0.1852 USD |
0.2475 USD |
0.2188 USD |
| 2023-10-07 |
0.1855 USD |
19,123.7402 ZRX |
0.1857 USD |
0.1830 USD |
0.1874 USD |
0.1848 USD |
| 2023-10-06 |
0.1826 USD |
6,033.6527 ZRX |
0.1817 USD |
0.1806 USD |
0.1853 USD |
0.1850 USD |
| 2023-10-05 |
0.1807 USD |
26,069.3722 ZRX |
0.1828 USD |
0.1802 USD |
0.1842 USD |
0.1807 USD |
| 2023-10-04 |
0.1782 USD |
447,215.0402 ZRX |
0.1859 USD |
0.1754 USD |
0.1859 USD |
0.1821 USD |
| 2023-10-03 |
0.1871 USD |
7,522.6697 ZRX |
0.1903 USD |
0.1851 USD |
0.1911 USD |
0.1875 USD |
| 2023-10-02 |
0.1897 USD |
43,010.4477 ZRX |
0.1969 USD |
0.1875 USD |
0.1982 USD |
0.1899 USD |
| 2023-10-01 |
0.1920 USD |
12,436.0407 ZRX |
0.1912 USD |
0.1909 USD |
0.1971 USD |
0.1947 USD |
| 2023-09-30 |
0.1916 USD |
2,169.4876 ZRX |
0.1950 USD |
0.1900 USD |
0.1955 USD |
0.1917 USD |
| 2023-09-29 |
0.1969 USD |
13,436.6791 ZRX |
0.1961 USD |
0.1949 USD |
0.1998 USD |
0.1957 USD |
| 2023-09-28 |
0.1926 USD |
30,467.4430 ZRX |
0.1845 USD |
0.1845 USD |
0.1959 USD |
0.1959 USD |
| 2023-09-27 |
0.1861 USD |
12,124.9453 ZRX |
0.1831 USD |
0.1827 USD |
0.1883 USD |
0.1856 USD |
| 2023-09-26 |
0.1820 USD |
9,121.4067 ZRX |
0.1837 USD |
0.1809 USD |
0.1843 USD |
0.1828 USD |
| 2023-09-25 |
0.1833 USD |
2,722.9889 ZRX |
0.1850 USD |
0.1808 USD |
0.1874 USD |
0.1838 USD |
| 2023-09-24 |
0.1872 USD |
2,779.4887 ZRX |
0.1893 USD |
0.1865 USD |
0.1900 USD |
0.1865 USD |
| 2023-09-23 |
0.1893 USD |
36,032.6295 ZRX |
0.1876 USD |
0.1869 USD |
0.1919 USD |
0.1899 USD |
| 2023-09-22 |
0.1877 USD |
7,431.4467 ZRX |
0.1850 USD |
0.1839 USD |
0.1900 USD |
0.1876 USD |
| 2023-09-21 |
0.1847 USD |
16,516.7666 ZRX |
0.1842 USD |
0.1800 USD |
0.1922 USD |
0.1812 USD |
| 2023-09-20 |
0.1817 USD |
5,242.0718 ZRX |
0.1830 USD |
0.1777 USD |
0.1830 USD |
0.1817 USD |
| 2023-09-19 |
0.1825 USD |
5,755.8410 ZRX |
0.1805 USD |
0.1792 USD |
0.1856 USD |
0.1820 USD |
| 2023-09-18 |
0.1843 USD |
5,342.8605 ZRX |
0.1798 USD |
0.1776 USD |
0.1868 USD |
0.1825 USD |
| 2023-09-17 |
0.1850 USD |
27,767.2447 ZRX |
0.1898 USD |
0.1803 USD |
0.1898 USD |
0.1806 USD |
| 2023-09-16 |
0.1902 USD |
11,690.2652 ZRX |
0.1900 USD |
0.1854 USD |
0.1949 USD |
0.1882 USD |
| 2023-09-15 |
0.1848 USD |
70,666.2645 ZRX |
0.1795 USD |
0.1792 USD |
0.1910 USD |
0.1889 USD |
| 2023-09-14 |
0.1819 USD |
676,103.9185 ZRX |
0.1735 USD |
0.1724 USD |
0.1844 USD |
0.1809 USD |
| 2023-09-13 |
0.1708 USD |
51,678.8376 ZRX |
0.1648 USD |
0.1648 USD |
0.1751 USD |
0.1748 USD |
| 2023-09-12 |
0.1672 USD |
67,741.9406 ZRX |
0.1584 USD |
0.1581 USD |
0.1695 USD |
0.1665 USD |
| 2023-09-11 |
0.1630 USD |
4,219.8458 ZRX |
0.1674 USD |
0.1573 USD |
0.1680 USD |
0.1573 USD |
| 2023-09-10 |
0.1671 USD |
14,401.5499 ZRX |
0.1696 USD |
0.1649 USD |
0.1714 USD |
0.1665 USD |
| 2023-09-09 |
0.1715 USD |
9,678.4753 ZRX |
0.1742 USD |
0.1687 USD |
0.1742 USD |
0.1714 USD |
| 2023-09-08 |
0.1743 USD |
34,222.8516 ZRX |
0.1707 USD |
0.1704 USD |
0.1787 USD |
0.1729 USD |
| 2023-09-07 |
0.1713 USD |
10,290.4483 ZRX |
0.1746 USD |
0.1701 USD |
0.1749 USD |
0.1709 USD |
| 2023-09-06 |
0.1756 USD |
12,042.2641 ZRX |
0.1769 USD |
0.1712 USD |
0.1786 USD |
0.1757 USD |
| 2023-09-05 |
0.1719 USD |
19,587.2983 ZRX |
0.1686 USD |
0.1674 USD |
0.1773 USD |
0.1759 USD |
| 2023-09-04 |
0.1677 USD |
58,297.8550 ZRX |
0.1648 USD |
0.1648 USD |
0.1730 USD |
0.1677 USD |
| 2023-09-03 |
0.1644 USD |
8,486.1899 ZRX |
0.1646 USD |
0.1626 USD |
0.1700 USD |
0.1639 USD |
| 2023-09-02 |
0.1626 USD |
7,047.1177 ZRX |
0.1624 USD |
0.1605 USD |
0.1636 USD |
0.1624 USD |