Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.2629 USD |
88,208.9242 ZRX |
0.2628 USD |
0.2608 USD |
0.2657 USD |
0.2622 USD |
| 2025-05-23 |
0.2742 USD |
1,581.2991 ZRX |
0.2881 USD |
0.2700 USD |
0.2919 USD |
0.2737 USD |
| 2025-05-22 |
0.2896 USD |
4,411.6282 ZRX |
0.2869 USD |
0.2864 USD |
0.2913 USD |
0.2875 USD |
| 2025-05-21 |
0.2765 USD |
3,196.2756 ZRX |
0.2741 USD |
0.2716 USD |
0.2838 USD |
0.2838 USD |
| 2025-05-20 |
0.2723 USD |
3,093.3688 ZRX |
0.2738 USD |
0.2698 USD |
0.2743 USD |
0.2698 USD |
| 2025-05-19 |
0.2704 USD |
13,777.0241 ZRX |
0.2825 USD |
0.2593 USD |
0.2825 USD |
0.2725 USD |
| 2025-05-18 |
0.2781 USD |
4,593.1255 ZRX |
0.2667 USD |
0.2651 USD |
0.2823 USD |
0.2727 USD |
| 2025-05-17 |
0.2687 USD |
4,028.2575 ZRX |
0.2706 USD |
0.2647 USD |
0.2706 USD |
0.2647 USD |
| 2025-05-16 |
0.2835 USD |
3,844.6962 ZRX |
0.2818 USD |
0.2788 USD |
0.2864 USD |
0.2788 USD |
| 2025-05-15 |
0.2809 USD |
87,459.2657 ZRX |
0.2984 USD |
0.2746 USD |
0.2984 USD |
0.2805 USD |
| 2025-05-14 |
0.2989 USD |
64.6268 ZRX |
0.2990 USD |
0.2986 USD |
0.2990 USD |
0.2989 USD |
| 2025-05-13 |
0.2957 USD |
1,706.4814 ZRX |
0.3053 USD |
0.2873 USD |
0.3053 USD |
0.2969 USD |
| 2025-05-12 |
0.3062 USD |
143,290.0928 ZRX |
0.3039 USD |
0.2932 USD |
0.3124 USD |
0.2946 USD |
| 2025-05-11 |
0.3040 USD |
23,903.4257 ZRX |
0.3111 USD |
0.2924 USD |
0.3111 USD |
0.2964 USD |
| 2025-05-10 |
0.3010 USD |
29,206.8399 ZRX |
0.3007 USD |
0.2929 USD |
0.3035 USD |
0.3019 USD |
| 2025-05-09 |
0.2904 USD |
132,725.7846 ZRX |
0.2813 USD |
0.2813 USD |
0.2997 USD |
0.2958 USD |
| 2025-05-08 |
0.2667 USD |
85,685.2342 ZRX |
0.2522 USD |
0.2522 USD |
0.2820 USD |
0.2793 USD |
| 2025-05-07 |
0.2493 USD |
44,096.5884 ZRX |
0.2466 USD |
0.2454 USD |
0.2531 USD |
0.2493 USD |
| 2025-05-06 |
0.2480 USD |
50,457.2307 ZRX |
0.2556 USD |
0.2434 USD |
0.2573 USD |
0.2449 USD |
| 2025-05-05 |
0.2523 USD |
14,292.3472 ZRX |
0.2530 USD |
0.2485 USD |
0.2602 USD |
0.2520 USD |
| 2025-05-04 |
0.2572 USD |
15,274.6438 ZRX |
0.2606 USD |
0.2533 USD |
0.2615 USD |
0.2558 USD |
| 2025-05-03 |
0.2720 USD |
8,573.4317 ZRX |
0.2778 USD |
0.2668 USD |
0.2792 USD |
0.2668 USD |
| 2025-05-02 |
0.2784 USD |
8,653.8251 ZRX |
0.2771 USD |
0.2761 USD |
0.2809 USD |
0.2769 USD |
| 2025-05-01 |
0.2807 USD |
25,013.3098 ZRX |
0.2783 USD |
0.2776 USD |
0.2832 USD |
0.2782 USD |
| 2025-04-30 |
0.2773 USD |
30,958.3873 ZRX |
0.2738 USD |
0.2670 USD |
0.2851 USD |
0.2739 USD |
| 2025-04-29 |
0.2800 USD |
27,171.0333 ZRX |
0.2756 USD |
0.2714 USD |
0.2867 USD |
0.2742 USD |
| 2025-04-28 |
0.2663 USD |
60,233.4073 ZRX |
0.2706 USD |
0.2621 USD |
0.2765 USD |
0.2765 USD |
| 2025-04-27 |
0.2785 USD |
51,316.7593 ZRX |
0.2828 USD |
0.2699 USD |
0.2856 USD |
0.2718 USD |
| 2025-04-26 |
0.2824 USD |
45,902.4196 ZRX |
0.2773 USD |
0.2767 USD |
0.2854 USD |
0.2805 USD |
| 2025-04-25 |
0.2769 USD |
59,300.8314 ZRX |
0.2759 USD |
0.2687 USD |
0.2801 USD |
0.2775 USD |
| 2025-04-24 |
0.2670 USD |
197,083.0164 ZRX |
0.2725 USD |
0.2635 USD |
0.2732 USD |
0.2703 USD |
| 2025-04-23 |
0.2716 USD |
116,933.4769 ZRX |
0.2679 USD |
0.2656 USD |
0.2750 USD |
0.2724 USD |
| 2025-04-22 |
0.2574 USD |
44,178.2019 ZRX |
0.2572 USD |
0.2522 USD |
0.2648 USD |
0.2601 USD |
| 2025-04-21 |
0.2606 USD |
5,487.6054 ZRX |
0.2577 USD |
0.2577 USD |
0.2616 USD |
0.2611 USD |
| 2025-04-20 |
0.2574 USD |
12,781.5145 ZRX |
0.2606 USD |
0.2518 USD |
0.2606 USD |
0.2530 USD |
| 2025-04-19 |
0.2587 USD |
1,432.9443 ZRX |
0.2625 USD |
0.2583 USD |
0.2625 USD |
0.2586 USD |
| 2025-04-18 |
0.2653 USD |
285,176.3448 ZRX |
0.2491 USD |
0.2491 USD |
0.2718 USD |
0.2539 USD |
| 2025-04-17 |
0.2427 USD |
16,404.1742 ZRX |
0.2407 USD |
0.2382 USD |
0.2516 USD |
0.2503 USD |
| 2025-04-16 |
0.2343 USD |
38,021.2344 ZRX |
0.2352 USD |
0.2301 USD |
0.2390 USD |
0.2376 USD |
| 2025-04-15 |
0.2375 USD |
11,096.4578 ZRX |
0.2347 USD |
0.2334 USD |
0.2394 USD |
0.2394 USD |
| 2025-04-14 |
0.2368 USD |
33,819.8648 ZRX |
0.2347 USD |
0.2300 USD |
0.2401 USD |
0.2331 USD |
| 2025-04-13 |
0.2350 USD |
26,318.8027 ZRX |
0.2472 USD |
0.2327 USD |
0.2504 USD |
0.2351 USD |
| 2025-04-12 |
0.2498 USD |
95,735.4432 ZRX |
0.2351 USD |
0.2351 USD |
0.2629 USD |
0.2487 USD |
| 2025-04-11 |
0.2315 USD |
38,230.1731 ZRX |
0.2288 USD |
0.2271 USD |
0.2375 USD |
0.2362 USD |
| 2025-04-10 |
0.2359 USD |
222,279.3193 ZRX |
0.2298 USD |
0.2219 USD |
0.2403 USD |
0.2219 USD |
| 2025-04-09 |
0.2165 USD |
56,094.0698 ZRX |
0.2055 USD |
0.1979 USD |
0.2181 USD |
0.2172 USD |
| 2025-04-08 |
0.2139 USD |
97,155.8362 ZRX |
0.2136 USD |
0.2124 USD |
0.2201 USD |
0.2142 USD |
| 2025-04-07 |
0.2136 USD |
332,515.3685 ZRX |
0.2106 USD |
0.1930 USD |
0.2209 USD |
0.2131 USD |
| 2025-04-06 |
0.2332 USD |
16,706.2872 ZRX |
0.2328 USD |
0.2263 USD |
0.2348 USD |
0.2293 USD |
| 2025-04-05 |
0.2311 USD |
49,720.6450 ZRX |
0.2327 USD |
0.2286 USD |
0.2342 USD |
0.2303 USD |