Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2022-09-26 0.2658 USD 71,825.8855 ZRX 0.2687 USD 0.2597 USD 0.2714 USD 0.2666 USD
2022-09-25 0.2723 USD 34,862.7466 ZRX 0.2727 USD 0.2667 USD 0.2754 USD 0.2675 USD
2022-09-24 0.2773 USD 19,271.6135 ZRX 0.2792 USD 0.2734 USD 0.2817 USD 0.2742 USD
2022-09-23 0.2742 USD 45,613.8130 ZRX 0.2766 USD 0.2658 USD 0.2825 USD 0.2787 USD
2022-09-22 0.2656 USD 103,239.2046 ZRX 0.2594 USD 0.2585 USD 0.2780 USD 0.2780 USD
2022-09-21 0.2685 USD 211,967.8829 ZRX 0.2679 USD 0.2560 USD 0.2815 USD 0.2576 USD
2022-09-20 0.2699 USD 78,797.8853 ZRX 0.2717 USD 0.2636 USD 0.2744 USD 0.2681 USD
2022-09-19 0.2645 USD 118,666.7980 ZRX 0.2667 USD 0.2586 USD 0.2730 USD 0.2706 USD
2022-09-18 0.2853 USD 377,962.0092 ZRX 0.2916 USD 0.2633 USD 0.2916 USD 0.2694 USD
2022-09-17 0.2874 USD 58,336.7133 ZRX 0.2835 USD 0.2830 USD 0.2927 USD 0.2914 USD
2022-09-16 0.2819 USD 103,245.6599 ZRX 0.2816 USD 0.2780 USD 0.2857 USD 0.2828 USD
2022-09-15 0.2831 USD 302,933.6536 ZRX 0.2930 USD 0.2787 USD 0.2958 USD 0.2839 USD
2022-09-14 0.2904 USD 90,308.3598 ZRX 0.2893 USD 0.2849 USD 0.2954 USD 0.2928 USD
2022-09-13 0.3051 USD 459,802.9675 ZRX 0.3204 USD 0.2885 USD 0.3309 USD 0.2898 USD
2022-09-12 0.3232 USD 782,734.4249 ZRX 0.3134 USD 0.3075 USD 0.3318 USD 0.3202 USD
2022-09-11 0.3130 USD 132,506.0102 ZRX 0.3117 USD 0.3029 USD 0.3200 USD 0.3110 USD
2022-09-10 0.3112 USD 159,607.3797 ZRX 0.3142 USD 0.3071 USD 0.3192 USD 0.3082 USD
2022-09-09 0.3096 USD 427,870.9490 ZRX 0.3048 USD 0.2999 USD 0.3163 USD 0.3142 USD
2022-09-08 0.2912 USD 244,727.2030 ZRX 0.2837 USD 0.2800 USD 0.3059 USD 0.3037 USD
2022-09-07 0.2728 USD 223,763.5071 ZRX 0.2726 USD 0.2653 USD 0.2870 USD 0.2847 USD
2022-09-06 0.2968 USD 347,652.9702 ZRX 0.2989 USD 0.2732 USD 0.3062 USD 0.2753 USD
2022-09-05 0.2954 USD 82,519.9989 ZRX 0.2995 USD 0.2907 USD 0.3041 USD 0.2953 USD
2022-09-04 0.2968 USD 54,214.7918 ZRX 0.2932 USD 0.2904 USD 0.3002 USD 0.2995 USD
2022-09-03 0.2921 USD 36,631.5812 ZRX 0.2932 USD 0.2881 USD 0.2942 USD 0.2922 USD
2022-09-02 0.2955 USD 84,084.2729 ZRX 0.2974 USD 0.2883 USD 0.3022 USD 0.2922 USD
2022-09-01 0.2930 USD 74,506.7698 ZRX 0.2980 USD 0.2861 USD 0.2999 USD 0.2970 USD
2022-08-31 0.3020 USD 89,555.4078 ZRX 0.2994 USD 0.2953 USD 0.3065 USD 0.2992 USD
2022-08-30 0.3018 USD 202,178.9149 ZRX 0.3055 USD 0.2910 USD 0.3082 USD 0.3001 USD
2022-08-29 0.2988 USD 66,270.7386 ZRX 0.2914 USD 0.2875 USD 0.3032 USD 0.3028 USD
2022-08-28 0.2967 USD 127,349.1460 ZRX 0.2964 USD 0.2942 USD 0.3019 USD 0.2976 USD
2022-08-27 0.2924 USD 175,847.7208 ZRX 0.2893 USD 0.2850 USD 0.2988 USD 0.2980 USD
2022-08-26 0.3124 USD 125,229.8238 ZRX 0.3208 USD 0.2940 USD 0.3227 USD 0.2962 USD
2022-08-25 0.3203 USD 77,337.9879 ZRX 0.3093 USD 0.3093 USD 0.3286 USD 0.3221 USD
2022-08-24 0.3129 USD 93,456.4755 ZRX 0.3108 USD 0.3022 USD 0.3188 USD 0.3143 USD
2022-08-23 0.3062 USD 149,224.3848 ZRX 0.3059 USD 0.2939 USD 0.3117 USD 0.3071 USD
2022-08-22 0.2993 USD 174,805.5263 ZRX 0.3087 USD 0.2924 USD 0.3104 USD 0.2999 USD
2022-08-21 0.3087 USD 243,024.5676 ZRX 0.3015 USD 0.3007 USD 0.3133 USD 0.3091 USD
2022-08-20 0.3026 USD 178,665.4473 ZRX 0.3026 USD 0.2941 USD 0.3102 USD 0.3005 USD
2022-08-19 0.3164 USD 601,493.9709 ZRX 0.3342 USD 0.3015 USD 0.3342 USD 0.3055 USD
2022-08-18 0.3488 USD 131,620.6713 ZRX 0.3476 USD 0.3438 USD 0.3580 USD 0.3487 USD
2022-08-17 0.3559 USD 88,820.7493 ZRX 0.3618 USD 0.3419 USD 0.3740 USD 0.3470 USD
2022-08-16 0.3637 USD 80,141.0524 ZRX 0.3715 USD 0.3572 USD 0.3733 USD 0.3602 USD
2022-08-15 0.3763 USD 156,658.7607 ZRX 0.3746 USD 0.3674 USD 0.3854 USD 0.3744 USD
2022-08-14 0.3802 USD 177,608.7768 ZRX 0.3872 USD 0.3687 USD 0.3941 USD 0.3732 USD
2022-08-13 0.3889 USD 260,927.3452 ZRX 0.3877 USD 0.3841 USD 0.3936 USD 0.3870 USD
2022-08-12 0.3826 USD 891,726.3940 ZRX 0.3759 USD 0.3729 USD 0.3905 USD 0.3835 USD
2022-08-11 0.3762 USD 909,321.1738 ZRX 0.3684 USD 0.3684 USD 0.4110 USD 0.3750 USD
2022-08-10 0.3551 USD 223,237.7095 ZRX 0.3442 USD 0.3365 USD 0.3693 USD 0.3662 USD
2022-08-09 0.3511 USD 187,493.1027 ZRX 0.3625 USD 0.3363 USD 0.3676 USD 0.3457 USD
2022-08-08 0.3647 USD 109,282.6048 ZRX 0.3542 USD 0.3536 USD 0.3698 USD 0.3629 USD