Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.1808 USD |
237,672.3529 ZRX |
0.1875 USD |
0.1785 USD |
0.1895 USD |
0.1797 USD |
| 2022-12-15 |
0.1905 USD |
42,274.1365 ZRX |
0.1913 USD |
0.1880 USD |
0.1944 USD |
0.1891 USD |
| 2022-12-14 |
0.1930 USD |
51,741.9136 ZRX |
0.1927 USD |
0.1906 USD |
0.1968 USD |
0.1916 USD |
| 2022-12-13 |
0.1861 USD |
249,831.6659 ZRX |
0.1907 USD |
0.1804 USD |
0.1940 USD |
0.1920 USD |
| 2022-12-12 |
0.1893 USD |
524,753.8985 ZRX |
0.1951 USD |
0.1847 USD |
0.1957 USD |
0.1900 USD |
| 2022-12-11 |
0.1974 USD |
658,039.9402 ZRX |
0.1924 USD |
0.1920 USD |
0.2017 USD |
0.1968 USD |
| 2022-12-10 |
0.1925 USD |
160,741.1024 ZRX |
0.1893 USD |
0.1892 USD |
0.1991 USD |
0.1923 USD |
| 2022-12-09 |
0.1907 USD |
22,477.3372 ZRX |
0.1893 USD |
0.1881 USD |
0.1926 USD |
0.1888 USD |
| 2022-12-08 |
0.1868 USD |
10,648.5175 ZRX |
0.1840 USD |
0.1828 USD |
0.1895 USD |
0.1888 USD |
| 2022-12-07 |
0.1845 USD |
263,955.5091 ZRX |
0.1926 USD |
0.1820 USD |
0.1933 USD |
0.1829 USD |
| 2022-12-06 |
0.1919 USD |
41,335.6746 ZRX |
0.1917 USD |
0.1903 USD |
0.1938 USD |
0.1913 USD |
| 2022-12-05 |
0.1912 USD |
86,462.0462 ZRX |
0.1960 USD |
0.1900 USD |
0.1972 USD |
0.1911 USD |
| 2022-12-04 |
0.1967 USD |
70,652.5024 ZRX |
0.1893 USD |
0.1893 USD |
0.1973 USD |
0.1964 USD |
| 2022-12-03 |
0.1909 USD |
122,497.6737 ZRX |
0.1926 USD |
0.1891 USD |
0.1954 USD |
0.1911 USD |
| 2022-12-02 |
0.1890 USD |
92,466.6132 ZRX |
0.1932 USD |
0.1862 USD |
0.1946 USD |
0.1919 USD |
| 2022-12-01 |
0.1933 USD |
128,840.5094 ZRX |
0.1990 USD |
0.1909 USD |
0.1990 USD |
0.1929 USD |
| 2022-11-30 |
0.1989 USD |
424,790.4630 ZRX |
0.1872 USD |
0.1872 USD |
0.2137 USD |
0.1997 USD |
| 2022-11-29 |
0.1870 USD |
203,120.8448 ZRX |
0.1844 USD |
0.1826 USD |
0.1884 USD |
0.1871 USD |
| 2022-11-28 |
0.1846 USD |
208,431.6942 ZRX |
0.1898 USD |
0.1800 USD |
0.1908 USD |
0.1844 USD |
| 2022-11-27 |
0.1933 USD |
493,817.1796 ZRX |
0.1925 USD |
0.1915 USD |
0.2122 USD |
0.1933 USD |
| 2022-11-26 |
0.1936 USD |
82,732.5485 ZRX |
0.1936 USD |
0.1895 USD |
0.1965 USD |
0.1923 USD |
| 2022-11-25 |
0.1929 USD |
600,582.9190 ZRX |
0.1994 USD |
0.1899 USD |
0.1994 USD |
0.1933 USD |
| 2022-11-24 |
0.1967 USD |
758,851.1060 ZRX |
0.1987 USD |
0.1965 USD |
0.2197 USD |
0.1968 USD |
| 2022-11-23 |
0.1932 USD |
141,676.8380 ZRX |
0.1916 USD |
0.1891 USD |
0.1975 USD |
0.1964 USD |
| 2022-11-22 |
0.1820 USD |
149,719.2795 ZRX |
0.1798 USD |
0.1744 USD |
0.1908 USD |
0.1901 USD |
| 2022-11-21 |
0.1807 USD |
462,621.6375 ZRX |
0.1764 USD |
0.1720 USD |
0.1873 USD |
0.1803 USD |
| 2022-11-20 |
0.1828 USD |
788,497.9662 ZRX |
0.1886 USD |
0.1820 USD |
0.2044 USD |
0.1823 USD |
| 2022-11-19 |
0.1872 USD |
421,245.3760 ZRX |
0.1802 USD |
0.1781 USD |
0.1907 USD |
0.1886 USD |
| 2022-11-18 |
0.1805 USD |
29,173.0495 ZRX |
0.1778 USD |
0.1778 USD |
0.1829 USD |
0.1800 USD |
| 2022-11-17 |
0.1787 USD |
19,647.8265 ZRX |
0.1804 USD |
0.1748 USD |
0.1818 USD |
0.1783 USD |
| 2022-11-16 |
0.1826 USD |
59,881.2656 ZRX |
0.1854 USD |
0.1747 USD |
0.1863 USD |
0.1771 USD |
| 2022-11-15 |
0.1846 USD |
913,482.9164 ZRX |
0.1769 USD |
0.1740 USD |
0.1937 USD |
0.1851 USD |
| 2022-11-14 |
0.1761 USD |
643,405.8908 ZRX |
0.1716 USD |
0.1609 USD |
0.1779 USD |
0.1757 USD |
| 2022-11-13 |
0.1754 USD |
87,393.4170 ZRX |
0.1763 USD |
0.1687 USD |
0.1802 USD |
0.1720 USD |
| 2022-11-12 |
0.1812 USD |
168,592.7578 ZRX |
0.1866 USD |
0.1761 USD |
0.1872 USD |
0.1776 USD |
| 2022-11-11 |
0.1880 USD |
238,564.6021 ZRX |
0.1945 USD |
0.1785 USD |
0.1967 USD |
0.1836 USD |
| 2022-11-10 |
0.1936 USD |
429,373.6314 ZRX |
0.1640 USD |
0.1623 USD |
0.1968 USD |
0.1956 USD |
| 2022-11-09 |
0.1646 USD |
1,004,537.3067 ZRX |
0.2110 USD |
0.1619 USD |
0.2130 USD |
0.1639 USD |
| 2022-11-08 |
0.2313 USD |
749,585.5924 ZRX |
0.2584 USD |
0.1929 USD |
0.2617 USD |
0.2104 USD |
| 2022-11-07 |
0.2595 USD |
64,204.4764 ZRX |
0.2571 USD |
0.2522 USD |
0.2635 USD |
0.2592 USD |
| 2022-11-06 |
0.2713 USD |
150,367.1334 ZRX |
0.2745 USD |
0.2656 USD |
0.2757 USD |
0.2659 USD |
| 2022-11-05 |
0.2794 USD |
498,159.3452 ZRX |
0.2818 USD |
0.2698 USD |
0.2864 USD |
0.2728 USD |
| 2022-11-04 |
0.2824 USD |
353,956.3147 ZRX |
0.2626 USD |
0.2617 USD |
0.2832 USD |
0.2819 USD |
| 2022-11-03 |
0.2617 USD |
132,363.6983 ZRX |
0.2502 USD |
0.2499 USD |
0.2670 USD |
0.2660 USD |
| 2022-11-02 |
0.2547 USD |
407,896.2577 ZRX |
0.2538 USD |
0.2446 USD |
0.2625 USD |
0.2498 USD |
| 2022-11-01 |
0.2541 USD |
81,570.5631 ZRX |
0.2550 USD |
0.2519 USD |
0.2582 USD |
0.2541 USD |
| 2022-10-31 |
0.2532 USD |
149,535.7843 ZRX |
0.2521 USD |
0.2477 USD |
0.2568 USD |
0.2529 USD |
| 2022-10-30 |
0.2597 USD |
225,598.0005 ZRX |
0.2630 USD |
0.2494 USD |
0.2676 USD |
0.2524 USD |
| 2022-10-29 |
0.2623 USD |
467,452.6959 ZRX |
0.2583 USD |
0.2583 USD |
0.2704 USD |
0.2657 USD |
| 2022-10-28 |
0.2591 USD |
28,307.5661 ZRX |
0.2541 USD |
0.2493 USD |
0.2603 USD |
0.2590 USD |