Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.4047 USD |
156,729.5772 ZRX |
0.4288 USD |
0.3936 USD |
0.4292 USD |
0.4106 USD |
| 2022-06-06 |
0.4237 USD |
306,520.8693 ZRX |
0.4074 USD |
0.4052 USD |
0.4377 USD |
0.4282 USD |
| 2022-06-05 |
0.4000 USD |
541,255.2967 ZRX |
0.3955 USD |
0.3830 USD |
0.4127 USD |
0.4090 USD |
| 2022-06-04 |
0.3949 USD |
115,805.3089 ZRX |
0.3951 USD |
0.3794 USD |
0.3963 USD |
0.3952 USD |
| 2022-06-03 |
0.3898 USD |
282,522.9932 ZRX |
0.4134 USD |
0.3842 USD |
0.4134 USD |
0.3909 USD |
| 2022-06-02 |
0.3962 USD |
766,973.9155 ZRX |
0.3990 USD |
0.3825 USD |
0.4116 USD |
0.4057 USD |
| 2022-06-01 |
0.4312 USD |
716,151.4314 ZRX |
0.4213 USD |
0.3890 USD |
0.4526 USD |
0.4014 USD |
| 2022-05-31 |
0.4217 USD |
247,208.2855 ZRX |
0.4282 USD |
0.4068 USD |
0.4353 USD |
0.4204 USD |
| 2022-05-30 |
0.4078 USD |
180,143.7088 ZRX |
0.3910 USD |
0.3856 USD |
0.4248 USD |
0.4227 USD |
| 2022-05-29 |
0.3839 USD |
378,063.5265 ZRX |
0.3792 USD |
0.3717 USD |
0.3905 USD |
0.3882 USD |
| 2022-05-28 |
0.3751 USD |
291,320.3865 ZRX |
0.3691 USD |
0.3616 USD |
0.3872 USD |
0.3749 USD |
| 2022-05-27 |
0.3743 USD |
428,105.9034 ZRX |
0.3880 USD |
0.3586 USD |
0.3910 USD |
0.3680 USD |
| 2022-05-26 |
0.3922 USD |
288,317.4774 ZRX |
0.4200 USD |
0.3666 USD |
0.4247 USD |
0.3915 USD |
| 2022-05-25 |
0.4212 USD |
207,236.0246 ZRX |
0.4293 USD |
0.4045 USD |
0.4375 USD |
0.4194 USD |
| 2022-05-24 |
0.4252 USD |
392,464.9061 ZRX |
0.4206 USD |
0.3934 USD |
0.4374 USD |
0.4240 USD |
| 2022-05-23 |
0.4708 USD |
1,177,891.0546 ZRX |
0.4497 USD |
0.4298 USD |
0.5190 USD |
0.4393 USD |
| 2022-05-22 |
0.4443 USD |
691,753.9956 ZRX |
0.4413 USD |
0.4278 USD |
0.4711 USD |
0.4437 USD |
| 2022-05-21 |
0.4312 USD |
541,715.4901 ZRX |
0.4471 USD |
0.4192 USD |
0.4499 USD |
0.4303 USD |
| 2022-05-20 |
0.4424 USD |
1,962,155.8755 ZRX |
0.3926 USD |
0.3899 USD |
0.4844 USD |
0.4480 USD |
| 2022-05-19 |
0.3711 USD |
371,319.3211 ZRX |
0.3718 USD |
0.3557 USD |
0.3974 USD |
0.3796 USD |
| 2022-05-18 |
0.3989 USD |
186,866.4534 ZRX |
0.4252 USD |
0.3699 USD |
0.4305 USD |
0.3716 USD |
| 2022-05-17 |
0.4136 USD |
313,535.2813 ZRX |
0.4019 USD |
0.3931 USD |
0.4304 USD |
0.4213 USD |
| 2022-05-16 |
0.4183 USD |
437,828.1438 ZRX |
0.4446 USD |
0.3882 USD |
0.4493 USD |
0.4049 USD |
| 2022-05-15 |
0.4240 USD |
718,112.4328 ZRX |
0.4174 USD |
0.4063 USD |
0.4427 USD |
0.4427 USD |
| 2022-05-14 |
0.3908 USD |
620,714.0322 ZRX |
0.3676 USD |
0.3561 USD |
0.4247 USD |
0.4196 USD |
| 2022-05-13 |
0.3687 USD |
1,423,739.5376 ZRX |
0.3367 USD |
0.3301 USD |
0.4125 USD |
0.3672 USD |
| 2022-05-12 |
0.3329 USD |
1,871,044.8040 ZRX |
0.3891 USD |
0.2976 USD |
0.4130 USD |
0.3294 USD |
| 2022-05-11 |
0.4206 USD |
1,772,569.7102 ZRX |
0.5063 USD |
0.3550 USD |
0.5200 USD |
0.3821 USD |
| 2022-05-10 |
0.5218 USD |
780,765.0979 ZRX |
0.5014 USD |
0.4809 USD |
0.5705 USD |
0.5045 USD |
| 2022-05-09 |
0.5347 USD |
863,472.2570 ZRX |
0.6288 USD |
0.4979 USD |
0.6406 USD |
0.5129 USD |
| 2022-05-08 |
0.6425 USD |
323,593.7813 ZRX |
0.6700 USD |
0.6138 USD |
0.6781 USD |
0.6288 USD |
| 2022-05-07 |
0.6857 USD |
427,053.0134 ZRX |
0.7034 USD |
0.6710 USD |
0.7181 USD |
0.6736 USD |
| 2022-05-06 |
0.7119 USD |
844,739.2867 ZRX |
0.7168 USD |
0.6788 USD |
0.7379 USD |
0.7051 USD |
| 2022-05-05 |
0.7168 USD |
1,024,804.0488 ZRX |
0.8013 USD |
0.6869 USD |
0.8269 USD |
0.7185 USD |
| 2022-05-04 |
0.7589 USD |
944,147.3443 ZRX |
0.6958 USD |
0.6958 USD |
0.7933 USD |
0.7752 USD |
| 2022-05-03 |
0.7181 USD |
385,846.8688 ZRX |
0.7175 USD |
0.6770 USD |
0.7510 USD |
0.6966 USD |
| 2022-05-02 |
0.7275 USD |
442,329.9340 ZRX |
0.7172 USD |
0.6879 USD |
0.7778 USD |
0.7238 USD |
| 2022-05-01 |
0.7183 USD |
584,329.0893 ZRX |
0.7530 USD |
0.6843 USD |
0.7574 USD |
0.7179 USD |
| 2022-04-30 |
0.8002 USD |
814,381.7050 ZRX |
0.7433 USD |
0.7413 USD |
0.8343 USD |
0.8123 USD |
| 2022-04-29 |
0.7874 USD |
358,736.7358 ZRX |
0.8150 USD |
0.7383 USD |
0.8238 USD |
0.7439 USD |
| 2022-04-28 |
0.8188 USD |
756,621.2306 ZRX |
0.8757 USD |
0.8163 USD |
0.9341 USD |
0.8194 USD |
| 2022-04-27 |
0.8565 USD |
1,154,478.8986 ZRX |
0.8320 USD |
0.8087 USD |
0.9090 USD |
0.8809 USD |
| 2022-04-26 |
0.8294 USD |
1,198,999.8628 ZRX |
0.7781 USD |
0.7488 USD |
0.8980 USD |
0.7989 USD |
| 2022-04-25 |
0.7615 USD |
431,591.5967 ZRX |
0.8099 USD |
0.7346 USD |
0.8120 USD |
0.7675 USD |
| 2022-04-24 |
0.8185 USD |
319,579.9588 ZRX |
0.8383 USD |
0.8019 USD |
0.8590 USD |
0.8205 USD |
| 2022-04-23 |
0.8839 USD |
477,718.3506 ZRX |
0.8631 USD |
0.8539 USD |
0.9172 USD |
0.8590 USD |
| 2022-04-22 |
0.9064 USD |
1,363,256.6101 ZRX |
0.9498 USD |
0.8546 USD |
0.9790 USD |
0.8590 USD |
| 2022-04-21 |
1.0671 USD |
3,349,397.1695 ZRX |
1.0911 USD |
0.9300 USD |
1.1768 USD |
0.9356 USD |
| 2022-04-20 |
0.7259 USD |
492,881.4397 ZRX |
0.7304 USD |
0.7016 USD |
0.7499 USD |
0.7499 USD |
| 2022-04-19 |
0.7194 USD |
220,635.2143 ZRX |
0.7129 USD |
0.6927 USD |
0.7348 USD |
0.7276 USD |