Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-20 |
0.1817 USD |
5,242.0718 ZRX |
0.1830 USD |
0.1777 USD |
0.1830 USD |
0.1817 USD |
| 2023-09-19 |
0.1825 USD |
5,755.8410 ZRX |
0.1805 USD |
0.1792 USD |
0.1856 USD |
0.1820 USD |
| 2023-09-18 |
0.1843 USD |
5,342.8605 ZRX |
0.1798 USD |
0.1776 USD |
0.1868 USD |
0.1825 USD |
| 2023-09-17 |
0.1850 USD |
27,767.2447 ZRX |
0.1898 USD |
0.1803 USD |
0.1898 USD |
0.1806 USD |
| 2023-09-16 |
0.1902 USD |
11,690.2652 ZRX |
0.1900 USD |
0.1854 USD |
0.1949 USD |
0.1882 USD |
| 2023-09-15 |
0.1848 USD |
70,666.2645 ZRX |
0.1795 USD |
0.1792 USD |
0.1910 USD |
0.1889 USD |
| 2023-09-14 |
0.1819 USD |
676,103.9185 ZRX |
0.1735 USD |
0.1724 USD |
0.1844 USD |
0.1809 USD |
| 2023-09-13 |
0.1708 USD |
51,678.8376 ZRX |
0.1648 USD |
0.1648 USD |
0.1751 USD |
0.1748 USD |
| 2023-09-12 |
0.1672 USD |
67,741.9406 ZRX |
0.1584 USD |
0.1581 USD |
0.1695 USD |
0.1665 USD |
| 2023-09-11 |
0.1630 USD |
4,219.8458 ZRX |
0.1674 USD |
0.1573 USD |
0.1680 USD |
0.1573 USD |
| 2023-09-10 |
0.1671 USD |
14,401.5499 ZRX |
0.1696 USD |
0.1649 USD |
0.1714 USD |
0.1665 USD |
| 2023-09-09 |
0.1715 USD |
9,678.4753 ZRX |
0.1742 USD |
0.1687 USD |
0.1742 USD |
0.1714 USD |
| 2023-09-08 |
0.1743 USD |
34,222.8516 ZRX |
0.1707 USD |
0.1704 USD |
0.1787 USD |
0.1729 USD |
| 2023-09-07 |
0.1713 USD |
10,290.4483 ZRX |
0.1746 USD |
0.1701 USD |
0.1749 USD |
0.1709 USD |
| 2023-09-06 |
0.1756 USD |
12,042.2641 ZRX |
0.1769 USD |
0.1712 USD |
0.1786 USD |
0.1757 USD |
| 2023-09-05 |
0.1719 USD |
19,587.2983 ZRX |
0.1686 USD |
0.1674 USD |
0.1773 USD |
0.1759 USD |
| 2023-09-04 |
0.1677 USD |
58,297.8550 ZRX |
0.1648 USD |
0.1648 USD |
0.1730 USD |
0.1677 USD |
| 2023-09-03 |
0.1644 USD |
8,486.1899 ZRX |
0.1646 USD |
0.1626 USD |
0.1700 USD |
0.1639 USD |
| 2023-09-02 |
0.1626 USD |
7,047.1177 ZRX |
0.1624 USD |
0.1605 USD |
0.1636 USD |
0.1624 USD |
| 2023-09-01 |
0.1629 USD |
4,074.0830 ZRX |
0.1655 USD |
0.1610 USD |
0.1663 USD |
0.1627 USD |
| 2023-08-31 |
0.1662 USD |
15,127.8339 ZRX |
0.1737 USD |
0.1634 USD |
0.1743 USD |
0.1650 USD |
| 2023-08-30 |
0.1754 USD |
3,297.5133 ZRX |
0.1793 USD |
0.1727 USD |
0.1794 USD |
0.1732 USD |
| 2023-08-29 |
0.1733 USD |
17,709.7231 ZRX |
0.1710 USD |
0.1660 USD |
0.1804 USD |
0.1797 USD |
| 2023-08-28 |
0.1705 USD |
10,531.1551 ZRX |
0.1729 USD |
0.1670 USD |
0.1735 USD |
0.1701 USD |
| 2023-08-27 |
0.1713 USD |
2,792.0837 ZRX |
0.1715 USD |
0.1695 USD |
0.1725 USD |
0.1717 USD |
| 2023-08-26 |
0.1708 USD |
15,700.9451 ZRX |
0.1727 USD |
0.1704 USD |
0.1745 USD |
0.1707 USD |
| 2023-08-25 |
0.1714 USD |
32,958.4352 ZRX |
0.1735 USD |
0.1693 USD |
0.1735 USD |
0.1722 USD |
| 2023-08-24 |
0.1764 USD |
3,602.4339 ZRX |
0.1775 USD |
0.1732 USD |
0.1777 USD |
0.1746 USD |
| 2023-08-23 |
0.1728 USD |
69,345.5539 ZRX |
0.1728 USD |
0.1716 USD |
0.1796 USD |
0.1773 USD |
| 2023-08-22 |
0.1725 USD |
3,659.6393 ZRX |
0.1740 USD |
0.1674 USD |
0.1745 USD |
0.1702 USD |
| 2023-08-21 |
0.1765 USD |
7,929.7905 ZRX |
0.1788 USD |
0.1725 USD |
0.1791 USD |
0.1743 USD |
| 2023-08-20 |
0.1777 USD |
11,183.5124 ZRX |
0.1777 USD |
0.1765 USD |
0.1805 USD |
0.1791 USD |
| 2023-08-19 |
0.1763 USD |
4,245.2195 ZRX |
0.1742 USD |
0.1735 USD |
0.1811 USD |
0.1768 USD |
| 2023-08-18 |
0.1728 USD |
27,707.4355 ZRX |
0.1729 USD |
0.1686 USD |
0.1742 USD |
0.1719 USD |
| 2023-08-17 |
0.1805 USD |
61,956.8984 ZRX |
0.1924 USD |
0.1568 USD |
0.1943 USD |
0.1661 USD |
| 2023-08-16 |
0.1992 USD |
26,661.5822 ZRX |
0.2105 USD |
0.1937 USD |
0.2105 USD |
0.1937 USD |
| 2023-08-15 |
0.2060 USD |
377,676.7902 ZRX |
0.2244 USD |
0.2010 USD |
0.2244 USD |
0.2109 USD |
| 2023-08-14 |
0.2239 USD |
18,380.7291 ZRX |
0.2201 USD |
0.2182 USD |
0.2268 USD |
0.2246 USD |
| 2023-08-13 |
0.2181 USD |
25,744.8294 ZRX |
0.2174 USD |
0.2152 USD |
0.2222 USD |
0.2216 USD |
| 2023-08-12 |
0.2149 USD |
22,037.6589 ZRX |
0.2131 USD |
0.2119 USD |
0.2172 USD |
0.2166 USD |
| 2023-08-11 |
0.2136 USD |
9,390.2852 ZRX |
0.2123 USD |
0.2113 USD |
0.2146 USD |
0.2113 USD |
| 2023-08-10 |
0.2119 USD |
39,332.7504 ZRX |
0.2151 USD |
0.2107 USD |
0.2162 USD |
0.2122 USD |
| 2023-08-09 |
0.2162 USD |
15,635.6623 ZRX |
0.2162 USD |
0.2138 USD |
0.2174 USD |
0.2146 USD |
| 2023-08-08 |
0.2164 USD |
40,954.0263 ZRX |
0.2160 USD |
0.2102 USD |
0.2179 USD |
0.2170 USD |
| 2023-08-07 |
0.2263 USD |
21,496.2151 ZRX |
0.2195 USD |
0.2109 USD |
0.2381 USD |
0.2161 USD |
| 2023-08-06 |
0.2198 USD |
14,722.8551 ZRX |
0.2144 USD |
0.2144 USD |
0.2233 USD |
0.2208 USD |
| 2023-08-05 |
0.2135 USD |
3,821.2904 ZRX |
0.2157 USD |
0.2109 USD |
0.2157 USD |
0.2136 USD |
| 2023-08-04 |
0.2175 USD |
3,610.6171 ZRX |
0.2208 USD |
0.2137 USD |
0.2226 USD |
0.2160 USD |
| 2023-08-03 |
0.2202 USD |
767.5184 ZRX |
0.2201 USD |
0.2170 USD |
0.2226 USD |
0.2212 USD |
| 2023-08-02 |
0.2181 USD |
6,504.7149 ZRX |
0.2248 USD |
0.2166 USD |
0.2261 USD |
0.2189 USD |