Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 1.6645 USD 2,938,199.5226 ZRX 1.6379 USD 1.4807 USD 1.8008 USD 1.5330 USD
2021-04-21 1.7159 USD 785,787.5898 ZRX 1.7078 USD 1.6265 USD 1.8066 USD 1.6563 USD
2021-04-20 1.5634 USD 1,868,389.8292 ZRX 1.5898 USD 1.4535 USD 1.7600 USD 1.7296 USD
2021-04-19 1.6915 USD 830,092.7421 ZRX 1.7603 USD 1.5713 USD 1.8600 USD 1.6527 USD
2021-04-18 1.7047 USD 2,235,984.2850 ZRX 2.0315 USD 1.4943 USD 2.0361 USD 1.7791 USD
2021-04-17 2.1104 USD 844,228.0023 ZRX 2.0835 USD 2.0500 USD 2.2000 USD 2.0863 USD
2021-04-16 2.0755 USD 1,485,342.7345 ZRX 2.2029 USD 1.9719 USD 2.2110 USD 2.0856 USD
2021-04-15 2.1729 USD 803,530.7814 ZRX 2.1586 USD 2.1046 USD 2.2429 USD 2.2000 USD
2021-04-14 2.1583 USD 1,575,069.0844 ZRX 2.2978 USD 2.0499 USD 2.3400 USD 2.1552 USD
2021-04-13 2.2733 USD 1,506,890.9190 ZRX 2.1369 USD 2.0936 USD 2.3950 USD 2.3024 USD
2021-04-12 2.1154 USD 695,452.8886 ZRX 2.1400 USD 2.0362 USD 2.1867 USD 2.1219 USD
2021-04-11 2.1148 USD 1,144,129.0608 ZRX 2.1751 USD 2.0290 USD 2.2535 USD 2.1359 USD
2021-04-10 2.2372 USD 1,610,658.3986 ZRX 2.1606 USD 2.0880 USD 2.3695 USD 2.1709 USD
2021-04-09 2.1366 USD 2,943,167.7862 ZRX 1.8526 USD 1.8273 USD 2.3744 USD 2.1160 USD
2021-04-08 1.7867 USD 704,387.8883 ZRX 1.7272 USD 1.7072 USD 1.8500 USD 1.8424 USD
2021-04-07 1.7511 USD 2,175,911.9635 ZRX 1.9255 USD 1.5905 USD 1.9425 USD 1.7348 USD
2021-04-06 1.8636 USD 1,688,548.0143 ZRX 1.8078 USD 1.7447 USD 1.9393 USD 1.8736 USD
2021-04-05 1.7894 USD 763,676.4096 ZRX 1.8361 USD 1.7329 USD 1.8641 USD 1.7837 USD
2021-04-04 1.8325 USD 454,403.8560 ZRX 1.7225 USD 1.6928 USD 1.8607 USD 1.8295 USD
2021-04-03 1.8363 USD 933,011.3378 ZRX 1.9614 USD 1.7251 USD 1.9614 USD 1.7517 USD
2021-04-02 1.9495 USD 593,874.3360 ZRX 1.9765 USD 1.8820 USD 2.0359 USD 1.9462 USD
2021-04-01 1.9635 USD 1,253,626.1096 ZRX 1.8866 USD 1.8400 USD 2.0746 USD 1.9214 USD
2021-03-31 1.8816 USD 1,880,663.2180 ZRX 1.8552 USD 1.7586 USD 2.0000 USD 1.8800 USD
2021-03-30 1.7482 USD 2,257,653.2110 ZRX 1.6000 USD 1.5576 USD 1.9251 USD 1.8535 USD
2021-03-29 1.5245 USD 862,730.3691 ZRX 1.4550 USD 1.4504 USD 1.5862 USD 1.5249 USD
2021-03-28 1.4471 USD 365,998.4685 ZRX 1.4208 USD 1.3870 USD 1.4825 USD 1.4342 USD
2021-03-27 1.4060 USD 415,343.2059 ZRX 1.3866 USD 1.3526 USD 1.4371 USD 1.4232 USD
2021-03-26 1.3672 USD 240,942.2843 ZRX 1.3143 USD 1.3127 USD 1.3962 USD 1.3802 USD
2021-03-25 1.3208 USD 440,334.6708 ZRX 1.3666 USD 1.2623 USD 1.3965 USD 1.3213 USD
2021-03-24 1.5040 USD 736,340.3885 ZRX 1.4919 USD 1.3289 USD 1.6041 USD 1.3864 USD
2021-03-23 1.4475 USD 577,360.7569 ZRX 1.4152 USD 1.3501 USD 1.5290 USD 1.4801 USD
2021-03-22 1.5065 USD 571,316.9401 ZRX 1.4592 USD 1.3969 USD 1.5674 USD 1.4207 USD
2021-03-21 1.4715 USD 559,542.6937 ZRX 1.4976 USD 1.4158 USD 1.5223 USD 1.4709 USD
2021-03-20 1.5790 USD 490,254.3788 ZRX 1.5605 USD 1.5242 USD 1.6259 USD 1.5264 USD
2021-03-19 1.5738 USD 1,423,098.3925 ZRX 1.5155 USD 1.4600 USD 1.6528 USD 1.5845 USD
2021-03-18 1.5223 USD 3,989,672.2492 ZRX 1.4467 USD 1.4185 USD 1.7553 USD 1.5199 USD
2021-03-17 1.3840 USD 849,997.0277 ZRX 1.4299 USD 1.3360 USD 1.4324 USD 1.4285 USD
2021-03-16 1.4106 USD 645,457.1024 ZRX 1.3298 USD 1.2850 USD 1.4424 USD 1.4116 USD
2021-03-15 1.3215 USD 220,535.3858 ZRX 1.3263 USD 1.2580 USD 1.3738 USD 1.3548 USD
2021-03-14 1.3463 USD 181,452.8031 ZRX 1.3953 USD 1.3138 USD 1.3989 USD 1.3363 USD
2021-03-13 1.3904 USD 199,681.0864 ZRX 1.3299 USD 1.2897 USD 1.4200 USD 1.3800 USD
2021-03-12 1.3424 USD 137,279.2367 ZRX 1.3770 USD 1.2957 USD 1.3873 USD 1.3133 USD
2021-03-11 1.3648 USD 200,197.3223 ZRX 1.3979 USD 1.3321 USD 1.4062 USD 1.3789 USD
2021-03-10 1.4155 USD 250,686.2795 ZRX 1.4809 USD 1.3618 USD 1.4850 USD 1.3862 USD
2021-03-09 1.4384 USD 149,319.4310 ZRX 1.4227 USD 1.3935 USD 1.4704 USD 1.4667 USD
2021-03-08 1.4258 USD 249,182.7791 ZRX 1.4205 USD 1.3663 USD 1.4718 USD 1.4065 USD
2021-03-07 1.3836 USD 163,214.8243 ZRX 1.3708 USD 1.3541 USD 1.4275 USD 1.3822 USD
2021-03-06 1.3627 USD 282,127.9528 ZRX 1.3485 USD 1.3178 USD 1.4061 USD 1.3456 USD
2021-03-05 1.3411 USD 288,934.6086 ZRX 1.3735 USD 1.2922 USD 1.3900 USD 1.3457 USD
2021-03-04 1.4294 USD 399,706.0617 ZRX 1.4652 USD 1.3581 USD 1.4971 USD 1.3938 USD
123...1213