Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.5344 USD |
290,047.3225 ZRX |
0.5653 USD |
0.5200 USD |
0.5678 USD |
0.5255 USD |
| 2024-04-23 |
0.5570 USD |
38,889.3886 ZRX |
0.5697 USD |
0.5542 USD |
0.5729 USD |
0.5641 USD |
| 2024-04-22 |
0.5581 USD |
169,856.3040 ZRX |
0.5516 USD |
0.5461 USD |
0.5662 USD |
0.5610 USD |
| 2024-04-21 |
0.5517 USD |
282,423.6696 ZRX |
0.5477 USD |
0.5381 USD |
0.5694 USD |
0.5420 USD |
| 2024-04-20 |
0.5458 USD |
313,964.4342 ZRX |
0.5205 USD |
0.5151 USD |
0.5500 USD |
0.5500 USD |
| 2024-04-19 |
0.5110 USD |
97,917.8582 ZRX |
0.5047 USD |
0.4682 USD |
0.5424 USD |
0.5288 USD |
| 2024-04-18 |
0.4940 USD |
55,363.2256 ZRX |
0.4854 USD |
0.4724 USD |
0.5053 USD |
0.5051 USD |
| 2024-04-17 |
0.4790 USD |
216,421.5922 ZRX |
0.4917 USD |
0.4669 USD |
0.5093 USD |
0.4942 USD |
| 2024-04-16 |
0.4697 USD |
354,120.5495 ZRX |
0.4778 USD |
0.4589 USD |
0.4967 USD |
0.4946 USD |
| 2024-04-15 |
0.5072 USD |
578,660.0488 ZRX |
0.5021 USD |
0.4670 USD |
0.5294 USD |
0.4816 USD |
| 2024-04-14 |
0.4774 USD |
876,835.5529 ZRX |
0.4668 USD |
0.4458 USD |
0.4996 USD |
0.4918 USD |
| 2024-04-13 |
0.5358 USD |
418,809.3870 ZRX |
0.5450 USD |
0.4565 USD |
0.5483 USD |
0.4749 USD |
| 2024-04-12 |
0.6134 USD |
311,071.4759 ZRX |
0.6403 USD |
0.5680 USD |
0.6484 USD |
0.5801 USD |
| 2024-04-11 |
0.6466 USD |
12,332.3126 ZRX |
0.6552 USD |
0.6371 USD |
0.6629 USD |
0.6433 USD |
| 2024-04-10 |
0.6542 USD |
112,873.2133 ZRX |
0.6776 USD |
0.6320 USD |
0.6838 USD |
0.6565 USD |
| 2024-04-09 |
0.7110 USD |
468,057.3550 ZRX |
0.7384 USD |
0.6766 USD |
0.7600 USD |
0.6849 USD |
| 2024-04-08 |
0.7328 USD |
213,237.3092 ZRX |
0.6929 USD |
0.6786 USD |
0.7614 USD |
0.7350 USD |
| 2024-04-07 |
0.6925 USD |
62,168.4436 ZRX |
0.6651 USD |
0.6626 USD |
0.7055 USD |
0.6865 USD |
| 2024-04-06 |
0.6572 USD |
24,184.2028 ZRX |
0.6510 USD |
0.6483 USD |
0.6653 USD |
0.6638 USD |
| 2024-04-05 |
0.6520 USD |
282,627.7445 ZRX |
0.6662 USD |
0.6372 USD |
0.6707 USD |
0.6546 USD |
| 2024-04-04 |
0.6698 USD |
33,174.4693 ZRX |
0.6502 USD |
0.6290 USD |
0.6829 USD |
0.6780 USD |
| 2024-04-03 |
0.6575 USD |
79,825.5172 ZRX |
0.6488 USD |
0.6206 USD |
0.6704 USD |
0.6403 USD |
| 2024-04-02 |
0.6839 USD |
265,298.9778 ZRX |
0.7096 USD |
0.6469 USD |
0.7260 USD |
0.6564 USD |
| 2024-04-01 |
0.7148 USD |
102,183.1098 ZRX |
0.7568 USD |
0.6876 USD |
0.7568 USD |
0.6953 USD |
| 2024-03-31 |
0.7540 USD |
139,344.2027 ZRX |
0.7831 USD |
0.7370 USD |
0.7831 USD |
0.7527 USD |
| 2024-03-30 |
0.7743 USD |
600,023.8387 ZRX |
0.8577 USD |
0.6405 USD |
0.8587 USD |
0.7501 USD |
| 2024-03-29 |
0.9103 USD |
532,752.7724 ZRX |
1.0429 USD |
0.8591 USD |
1.0674 USD |
0.8688 USD |
| 2024-03-28 |
1.0722 USD |
195,288.1721 ZRX |
1.0620 USD |
1.0213 USD |
1.1106 USD |
1.0531 USD |
| 2024-03-27 |
1.1029 USD |
641,225.7800 ZRX |
1.0376 USD |
1.0343 USD |
1.1500 USD |
1.0706 USD |
| 2024-03-26 |
1.0507 USD |
309,423.3373 ZRX |
1.0041 USD |
0.9986 USD |
1.0900 USD |
1.0462 USD |
| 2024-03-25 |
0.9526 USD |
446,445.6705 ZRX |
0.9158 USD |
0.9074 USD |
1.0480 USD |
1.0309 USD |
| 2024-03-24 |
0.8736 USD |
298,150.6434 ZRX |
0.8560 USD |
0.8387 USD |
0.9168 USD |
0.9023 USD |
| 2024-03-23 |
0.8657 USD |
56,815.8858 ZRX |
0.8737 USD |
0.8541 USD |
0.8762 USD |
0.8649 USD |
| 2024-03-22 |
0.9110 USD |
532,793.6749 ZRX |
0.8681 USD |
0.8468 USD |
0.9754 USD |
0.8568 USD |
| 2024-03-21 |
0.9945 USD |
1,032,599.8973 ZRX |
1.2048 USD |
0.8773 USD |
1.2365 USD |
0.8839 USD |
| 2024-03-20 |
1.1796 USD |
235,975.7276 ZRX |
1.1396 USD |
1.1136 USD |
1.2921 USD |
1.1844 USD |
| 2024-03-19 |
1.1614 USD |
381,795.1352 ZRX |
1.1802 USD |
1.0918 USD |
1.2511 USD |
1.1490 USD |
| 2024-03-18 |
1.1877 USD |
319,778.8996 ZRX |
1.2908 USD |
1.1439 USD |
1.3274 USD |
1.2071 USD |
| 2024-03-17 |
1.3749 USD |
464,663.8041 ZRX |
1.3510 USD |
1.2905 USD |
1.4405 USD |
1.3201 USD |
| 2024-03-16 |
1.2592 USD |
343,469.0198 ZRX |
1.3341 USD |
1.0700 USD |
1.3963 USD |
1.2821 USD |
| 2024-03-15 |
1.2946 USD |
684,036.1151 ZRX |
1.3381 USD |
1.1855 USD |
1.3934 USD |
1.2859 USD |
| 2024-03-14 |
1.2127 USD |
1,979,831.2354 ZRX |
1.0963 USD |
1.0313 USD |
1.4295 USD |
1.3669 USD |
| 2024-03-13 |
0.9464 USD |
827,284.0862 ZRX |
0.9363 USD |
0.9133 USD |
0.9969 USD |
0.9769 USD |
| 2024-03-12 |
0.9444 USD |
750,224.1843 ZRX |
0.8231 USD |
0.8071 USD |
1.0792 USD |
0.9727 USD |
| 2024-03-11 |
0.9012 USD |
2,540,185.1530 ZRX |
0.7960 USD |
0.7626 USD |
1.0716 USD |
0.8300 USD |
| 2024-03-10 |
0.7436 USD |
719,133.7522 ZRX |
0.5707 USD |
0.5690 USD |
0.8158 USD |
0.7761 USD |
| 2024-03-09 |
0.5591 USD |
52,881.9094 ZRX |
0.5564 USD |
0.5393 USD |
0.5912 USD |
0.5888 USD |
| 2024-03-08 |
0.5342 USD |
101,048.1907 ZRX |
0.5202 USD |
0.4901 USD |
0.5647 USD |
0.5640 USD |
| 2024-03-07 |
0.5196 USD |
666,289.4302 ZRX |
0.5219 USD |
0.5008 USD |
0.5725 USD |
0.5075 USD |
| 2024-03-06 |
0.4607 USD |
1,074,640.4193 ZRX |
0.4069 USD |
0.3911 USD |
0.5300 USD |
0.5214 USD |