Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
123...3536
Date Price Volume Open Low High Close
2024-06-24 0.3450 USD 115,742.6435 ZRX 0.3483 USD 0.3338 USD 0.3525 USD 0.3400 USD
2024-06-23 0.3514 USD 199,410.8062 ZRX 0.3609 USD 0.3447 USD 0.3659 USD 0.3503 USD
2024-06-22 0.3594 USD 58,678.4888 ZRX 0.3593 USD 0.3548 USD 0.3641 USD 0.3605 USD
2024-06-21 0.3609 USD 509,900.3282 ZRX 0.3624 USD 0.3535 USD 0.3689 USD 0.3602 USD
2024-06-20 0.3649 USD 552,253.4728 ZRX 0.3535 USD 0.3535 USD 0.3780 USD 0.3633 USD
2024-06-19 0.3496 USD 589,013.9916 ZRX 0.3360 USD 0.3317 USD 0.3569 USD 0.3555 USD
2024-06-18 0.3322 USD 1,131,354.0310 ZRX 0.3735 USD 0.3230 USD 0.3735 USD 0.3333 USD
2024-06-17 0.3826 USD 297,322.9439 ZRX 0.4143 USD 0.3687 USD 0.4166 USD 0.3744 USD
2024-06-16 0.4076 USD 99,507.2730 ZRX 0.4063 USD 0.3992 USD 0.4174 USD 0.4154 USD
2024-06-15 0.4116 USD 40,235.0185 ZRX 0.4068 USD 0.4047 USD 0.4149 USD 0.4092 USD
2024-06-14 0.4064 USD 381,467.0840 ZRX 0.4265 USD 0.3955 USD 0.4311 USD 0.3989 USD
2024-06-13 0.4316 USD 140,667.8968 ZRX 0.4491 USD 0.4244 USD 0.4528 USD 0.4276 USD
2024-06-12 0.4416 USD 305,332.8968 ZRX 0.4305 USD 0.4186 USD 0.4600 USD 0.4511 USD
2024-06-11 0.4433 USD 585,460.2300 ZRX 0.4560 USD 0.4250 USD 0.4596 USD 0.4330 USD
2024-06-10 0.4626 USD 251,584.1306 ZRX 0.4620 USD 0.4517 USD 0.4664 USD 0.4522 USD
2024-06-09 0.4562 USD 188,060.1018 ZRX 0.4511 USD 0.4499 USD 0.4593 USD 0.4570 USD
2024-06-08 0.4624 USD 539,099.4513 ZRX 0.4793 USD 0.4500 USD 0.4820 USD 0.4518 USD
2024-06-07 0.4980 USD 388,453.4351 ZRX 0.5272 USD 0.4354 USD 0.5359 USD 0.4823 USD
2024-06-06 0.5409 USD 23,740.0826 ZRX 0.5438 USD 0.5312 USD 0.5470 USD 0.5342 USD
2024-06-05 0.5342 USD 242,655.6467 ZRX 0.5247 USD 0.5230 USD 0.5500 USD 0.5439 USD
2024-06-04 0.5036 USD 60,296.8991 ZRX 0.5026 USD 0.4953 USD 0.5206 USD 0.5163 USD
2024-06-03 0.5127 USD 46,992.3954 ZRX 0.5103 USD 0.5037 USD 0.5211 USD 0.5113 USD
2024-06-02 0.5168 USD 29,791.4035 ZRX 0.5211 USD 0.5105 USD 0.5239 USD 0.5130 USD
2024-06-01 0.5215 USD 34,116.1882 ZRX 0.5194 USD 0.5155 USD 0.5258 USD 0.5236 USD
2024-05-31 0.5159 USD 146,204.2290 ZRX 0.5145 USD 0.5075 USD 0.5309 USD 0.5211 USD
2024-05-30 0.5157 USD 93,303.8325 ZRX 0.5334 USD 0.5100 USD 0.5385 USD 0.5151 USD
2024-05-29 0.5472 USD 59,245.9927 ZRX 0.5477 USD 0.5315 USD 0.5553 USD 0.5315 USD
2024-05-28 0.5478 USD 182,734.2006 ZRX 0.5577 USD 0.5284 USD 0.5578 USD 0.5478 USD
2024-05-27 0.5552 USD 32,042.8848 ZRX 0.5502 USD 0.5436 USD 0.5706 USD 0.5633 USD
2024-05-26 0.5510 USD 45,854.7371 ZRX 0.5680 USD 0.5509 USD 0.5712 USD 0.5519 USD
2024-05-25 0.5727 USD 117,870.6802 ZRX 0.5616 USD 0.5616 USD 0.5762 USD 0.5723 USD
2024-05-24 0.5601 USD 83,458.9260 ZRX 0.5693 USD 0.5457 USD 0.5814 USD 0.5610 USD
2024-05-23 0.5679 USD 552,311.4987 ZRX 0.5584 USD 0.5414 USD 0.6025 USD 0.5722 USD
2024-05-22 0.5641 USD 80,958.8202 ZRX 0.5730 USD 0.5508 USD 0.5952 USD 0.5646 USD
2024-05-21 0.5674 USD 198,755.2404 ZRX 0.5830 USD 0.5590 USD 0.5887 USD 0.5771 USD
2024-05-20 0.5511 USD 298,531.4297 ZRX 0.5576 USD 0.5348 USD 0.5650 USD 0.5648 USD
2024-05-19 0.5791 USD 135,521.4904 ZRX 0.5850 USD 0.5443 USD 0.6074 USD 0.5499 USD
2024-05-18 0.5978 USD 190,664.4215 ZRX 0.5791 USD 0.5740 USD 0.6140 USD 0.5874 USD
2024-05-17 0.5511 USD 78,576.0814 ZRX 0.4985 USD 0.4873 USD 0.5566 USD 0.5557 USD
2024-05-16 0.5106 USD 645,638.7988 ZRX 0.4752 USD 0.4746 USD 0.5285 USD 0.5003 USD
2024-05-15 0.4659 USD 143,829.9388 ZRX 0.4419 USD 0.4392 USD 0.4792 USD 0.4596 USD
2024-05-14 0.4475 USD 15,338.5871 ZRX 0.4510 USD 0.4396 USD 0.4576 USD 0.4397 USD
2024-05-13 0.4458 USD 87,698.8921 ZRX 0.4534 USD 0.4326 USD 0.4678 USD 0.4539 USD
2024-05-12 0.4549 USD 48,540.1165 ZRX 0.4577 USD 0.4524 USD 0.4616 USD 0.4588 USD
2024-05-11 0.4624 USD 107,782.7272 ZRX 0.4579 USD 0.4575 USD 0.4688 USD 0.4625 USD
2024-05-10 0.4775 USD 191,874.9355 ZRX 0.4873 USD 0.4538 USD 0.4956 USD 0.4546 USD
2024-05-09 0.4802 USD 50,466.8721 ZRX 0.4739 USD 0.4670 USD 0.4914 USD 0.4877 USD
2024-05-08 0.4770 USD 11,844.6221 ZRX 0.4777 USD 0.4697 USD 0.4882 USD 0.4749 USD
2024-05-07 0.4943 USD 9,970.5066 ZRX 0.4890 USD 0.4802 USD 0.5012 USD 0.4937 USD
2024-05-06 0.4887 USD 163,691.5091 ZRX 0.5058 USD 0.4894 USD 0.5163 USD 0.4896 USD
123...3536