Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
0.2682 USD |
1,682,923.6472 ZRX |
0.2549 USD |
0.2522 USD |
0.3040 USD |
0.2576 USD |
| 2023-02-03 |
0.2533 USD |
909,672.7891 ZRX |
0.2320 USD |
0.2320 USD |
0.2635 USD |
0.2532 USD |
| 2023-02-02 |
0.2348 USD |
522,740.0335 ZRX |
0.2259 USD |
0.2259 USD |
0.2410 USD |
0.2331 USD |
| 2023-02-01 |
0.2129 USD |
649,592.4985 ZRX |
0.2169 USD |
0.2077 USD |
0.2300 USD |
0.2295 USD |
| 2023-01-31 |
0.2192 USD |
257,042.6588 ZRX |
0.2149 USD |
0.2117 USD |
0.2250 USD |
0.2138 USD |
| 2023-01-30 |
0.2138 USD |
679,181.2717 ZRX |
0.2359 USD |
0.2100 USD |
0.2363 USD |
0.2137 USD |
| 2023-01-29 |
0.2326 USD |
247,395.7385 ZRX |
0.2301 USD |
0.2271 USD |
0.2353 USD |
0.2352 USD |
| 2023-01-28 |
0.2326 USD |
181,706.7684 ZRX |
0.2398 USD |
0.2273 USD |
0.2404 USD |
0.2290 USD |
| 2023-01-27 |
0.2344 USD |
928,791.7572 ZRX |
0.2265 USD |
0.2244 USD |
0.2438 USD |
0.2393 USD |
| 2023-01-26 |
0.2282 USD |
156,521.6381 ZRX |
0.2259 USD |
0.2230 USD |
0.2344 USD |
0.2267 USD |
| 2023-01-25 |
0.2253 USD |
611,418.6315 ZRX |
0.2174 USD |
0.2103 USD |
0.2277 USD |
0.2237 USD |
| 2023-01-24 |
0.2407 USD |
578,301.6421 ZRX |
0.2273 USD |
0.2250 USD |
0.2547 USD |
0.2268 USD |
| 2023-01-23 |
0.2282 USD |
282,966.6734 ZRX |
0.2279 USD |
0.2250 USD |
0.2318 USD |
0.2258 USD |
| 2023-01-22 |
0.2322 USD |
838,072.6046 ZRX |
0.2198 USD |
0.2198 USD |
0.2432 USD |
0.2274 USD |
| 2023-01-21 |
0.2245 USD |
262,739.8267 ZRX |
0.2190 USD |
0.2166 USD |
0.2314 USD |
0.2248 USD |
| 2023-01-20 |
0.2081 USD |
81,959.9642 ZRX |
0.2040 USD |
0.2004 USD |
0.2165 USD |
0.2165 USD |
| 2023-01-19 |
0.2040 USD |
238,956.6238 ZRX |
0.1986 USD |
0.1975 USD |
0.2108 USD |
0.2039 USD |
| 2023-01-18 |
0.2008 USD |
860,191.4353 ZRX |
0.2086 USD |
0.1987 USD |
0.2217 USD |
0.2017 USD |
| 2023-01-17 |
0.2082 USD |
33,482.1561 ZRX |
0.2079 USD |
0.2043 USD |
0.2117 USD |
0.2104 USD |
| 2023-01-16 |
0.2091 USD |
189,340.4951 ZRX |
0.2043 USD |
0.2000 USD |
0.2149 USD |
0.2085 USD |
| 2023-01-15 |
0.2024 USD |
60,310.6538 ZRX |
0.2060 USD |
0.1972 USD |
0.2063 USD |
0.2035 USD |
| 2023-01-14 |
0.2024 USD |
624,882.2930 ZRX |
0.1918 USD |
0.1907 USD |
0.2233 USD |
0.2029 USD |
| 2023-01-13 |
0.1843 USD |
16,726.3667 ZRX |
0.1824 USD |
0.1801 USD |
0.1903 USD |
0.1887 USD |
| 2023-01-12 |
0.1796 USD |
69,879.8591 ZRX |
0.1788 USD |
0.1739 USD |
0.1847 USD |
0.1824 USD |
| 2023-01-11 |
0.1727 USD |
29,341.4435 ZRX |
0.1746 USD |
0.1693 USD |
0.1756 USD |
0.1736 USD |
| 2023-01-10 |
0.1714 USD |
95,782.0572 ZRX |
0.1697 USD |
0.1670 USD |
0.1748 USD |
0.1740 USD |
| 2023-01-09 |
0.1699 USD |
379,906.0571 ZRX |
0.1666 USD |
0.1666 USD |
0.1760 USD |
0.1697 USD |
| 2023-01-08 |
0.1612 USD |
21,628.3321 ZRX |
0.1590 USD |
0.1568 USD |
0.1646 USD |
0.1636 USD |
| 2023-01-07 |
0.1589 USD |
178,248.3110 ZRX |
0.1604 USD |
0.1585 USD |
0.1640 USD |
0.1588 USD |
| 2023-01-06 |
0.1561 USD |
698,734.7879 ZRX |
0.1572 USD |
0.1527 USD |
0.1607 USD |
0.1596 USD |
| 2023-01-05 |
0.1581 USD |
235,991.6804 ZRX |
0.1587 USD |
0.1557 USD |
0.1611 USD |
0.1575 USD |
| 2023-01-04 |
0.1576 USD |
35,698.4441 ZRX |
0.1547 USD |
0.1541 USD |
0.1603 USD |
0.1575 USD |
| 2023-01-03 |
0.1547 USD |
15,960.1201 ZRX |
0.1564 USD |
0.1517 USD |
0.1566 USD |
0.1538 USD |
| 2023-01-02 |
0.1519 USD |
73,332.3956 ZRX |
0.1508 USD |
0.1484 USD |
0.1569 USD |
0.1569 USD |
| 2023-01-01 |
0.1486 USD |
41,158.1307 ZRX |
0.1480 USD |
0.1477 USD |
0.1515 USD |
0.1510 USD |
| 2022-12-31 |
0.1506 USD |
121,156.5456 ZRX |
0.1487 USD |
0.1483 USD |
0.1517 USD |
0.1488 USD |
| 2022-12-30 |
0.1481 USD |
1,052,018.8374 ZRX |
0.1536 USD |
0.1456 USD |
0.1540 USD |
0.1481 USD |
| 2022-12-29 |
0.1537 USD |
130,825.7587 ZRX |
0.1540 USD |
0.1513 USD |
0.1576 USD |
0.1537 USD |
| 2022-12-28 |
0.1562 USD |
165,113.3040 ZRX |
0.1612 USD |
0.1528 USD |
0.1618 USD |
0.1538 USD |
| 2022-12-27 |
0.1606 USD |
300,618.1118 ZRX |
0.1646 USD |
0.1573 USD |
0.1653 USD |
0.1606 USD |
| 2022-12-26 |
0.1636 USD |
132,765.7837 ZRX |
0.1640 USD |
0.1622 USD |
0.1653 USD |
0.1630 USD |
| 2022-12-25 |
0.1665 USD |
571,323.7357 ZRX |
0.1687 USD |
0.1627 USD |
0.1687 USD |
0.1634 USD |
| 2022-12-24 |
0.1681 USD |
28,610.5249 ZRX |
0.1677 USD |
0.1675 USD |
0.1690 USD |
0.1685 USD |
| 2022-12-23 |
0.1677 USD |
325,976.9107 ZRX |
0.1673 USD |
0.1663 USD |
0.1696 USD |
0.1676 USD |
| 2022-12-22 |
0.1649 USD |
514,869.3149 ZRX |
0.1700 USD |
0.1614 USD |
0.1702 USD |
0.1669 USD |
| 2022-12-21 |
0.1680 USD |
57,696.0931 ZRX |
0.1685 USD |
0.1656 USD |
0.1707 USD |
0.1693 USD |
| 2022-12-20 |
0.1645 USD |
368,073.8326 ZRX |
0.1585 USD |
0.1580 USD |
0.1693 USD |
0.1691 USD |
| 2022-12-19 |
0.1661 USD |
728,602.2514 ZRX |
0.1680 USD |
0.1568 USD |
0.1710 USD |
0.1581 USD |
| 2022-12-18 |
0.1670 USD |
183,791.5245 ZRX |
0.1693 USD |
0.1648 USD |
0.1702 USD |
0.1685 USD |
| 2022-12-17 |
0.1683 USD |
301,619.5520 ZRX |
0.1664 USD |
0.1615 USD |
0.1730 USD |
0.1682 USD |