Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.4905 USD |
52,335.0797 ZRX |
0.5025 USD |
0.4838 USD |
0.5105 USD |
0.4921 USD |
| 2022-03-10 |
0.5008 USD |
227,603.1700 ZRX |
0.5253 USD |
0.4879 USD |
0.5270 USD |
0.5050 USD |
| 2022-03-09 |
0.5228 USD |
154,173.2420 ZRX |
0.4972 USD |
0.4936 USD |
0.5358 USD |
0.5227 USD |
| 2022-03-08 |
0.4831 USD |
65,071.3872 ZRX |
0.4730 USD |
0.4694 USD |
0.4996 USD |
0.4836 USD |
| 2022-03-07 |
0.4738 USD |
269,179.4188 ZRX |
0.4798 USD |
0.4594 USD |
0.4958 USD |
0.4718 USD |
| 2022-03-06 |
0.4889 USD |
82,427.2250 ZRX |
0.5014 USD |
0.4794 USD |
0.5050 USD |
0.4809 USD |
| 2022-03-05 |
0.4967 USD |
79,996.8970 ZRX |
0.4941 USD |
0.4800 USD |
0.5068 USD |
0.4996 USD |
| 2022-03-04 |
0.4920 USD |
226,242.3673 ZRX |
0.5356 USD |
0.4881 USD |
0.5356 USD |
0.4923 USD |
| 2022-03-03 |
0.5411 USD |
272,997.3669 ZRX |
0.5716 USD |
0.5244 USD |
0.5716 USD |
0.5279 USD |
| 2022-03-02 |
0.5941 USD |
336,376.8471 ZRX |
0.5740 USD |
0.5511 USD |
0.6204 USD |
0.5764 USD |
| 2022-03-01 |
0.5782 USD |
131,591.4492 ZRX |
0.5755 USD |
0.5618 USD |
0.5890 USD |
0.5734 USD |
| 2022-02-28 |
0.5496 USD |
149,926.0830 ZRX |
0.5219 USD |
0.5149 USD |
0.5731 USD |
0.5731 USD |
| 2022-02-27 |
0.5423 USD |
176,171.5164 ZRX |
0.5445 USD |
0.5141 USD |
0.5629 USD |
0.5211 USD |
| 2022-02-26 |
0.5469 USD |
74,858.5358 ZRX |
0.5391 USD |
0.5373 USD |
0.5597 USD |
0.5472 USD |
| 2022-02-25 |
0.5274 USD |
100,428.2890 ZRX |
0.5101 USD |
0.4976 USD |
0.5373 USD |
0.5334 USD |
| 2022-02-24 |
0.4804 USD |
501,373.5900 ZRX |
0.5255 USD |
0.4522 USD |
0.5280 USD |
0.5142 USD |
| 2022-02-23 |
0.5567 USD |
143,395.8026 ZRX |
0.5438 USD |
0.5353 USD |
0.5709 USD |
0.5392 USD |
| 2022-02-22 |
0.5206 USD |
160,715.2211 ZRX |
0.5194 USD |
0.5022 USD |
0.5388 USD |
0.5335 USD |
| 2022-02-21 |
0.5672 USD |
456,920.3134 ZRX |
0.5745 USD |
0.5200 USD |
0.5901 USD |
0.5200 USD |
| 2022-02-20 |
0.5678 USD |
211,511.3765 ZRX |
0.5947 USD |
0.5512 USD |
0.5951 USD |
0.5775 USD |
| 2022-02-19 |
0.5889 USD |
273,861.3629 ZRX |
0.5957 USD |
0.5631 USD |
0.6059 USD |
0.5922 USD |
| 2022-02-18 |
0.6141 USD |
445,953.6749 ZRX |
0.6224 USD |
0.5882 USD |
0.6384 USD |
0.5919 USD |
| 2022-02-17 |
0.6378 USD |
353,515.5476 ZRX |
0.6781 USD |
0.6103 USD |
0.6784 USD |
0.6223 USD |
| 2022-02-16 |
0.6741 USD |
729,754.5020 ZRX |
0.6424 USD |
0.6308 USD |
0.6930 USD |
0.6830 USD |
| 2022-02-15 |
0.6279 USD |
451,304.5208 ZRX |
0.5950 USD |
0.5910 USD |
0.6515 USD |
0.6358 USD |
| 2022-02-14 |
0.5909 USD |
360,314.1302 ZRX |
0.6106 USD |
0.5759 USD |
0.6120 USD |
0.5961 USD |
| 2022-02-13 |
0.6086 USD |
213,934.7444 ZRX |
0.6170 USD |
0.5925 USD |
0.6294 USD |
0.6097 USD |
| 2022-02-12 |
0.6168 USD |
61,257.2774 ZRX |
0.6172 USD |
0.6000 USD |
0.6314 USD |
0.6163 USD |
| 2022-02-11 |
0.6542 USD |
372,490.0334 ZRX |
0.6773 USD |
0.6054 USD |
0.6810 USD |
0.6112 USD |
| 2022-02-10 |
0.7072 USD |
667,987.0413 ZRX |
0.7060 USD |
0.6652 USD |
0.7241 USD |
0.6815 USD |
| 2022-02-09 |
0.6939 USD |
313,595.1682 ZRX |
0.6819 USD |
0.6664 USD |
0.7131 USD |
0.7059 USD |
| 2022-02-08 |
0.6745 USD |
503,902.4838 ZRX |
0.6802 USD |
0.6471 USD |
0.7032 USD |
0.6723 USD |
| 2022-02-07 |
0.6775 USD |
982,613.5166 ZRX |
0.6598 USD |
0.6438 USD |
0.6935 USD |
0.6770 USD |
| 2022-02-06 |
0.6444 USD |
171,522.6762 ZRX |
0.6529 USD |
0.6275 USD |
0.6655 USD |
0.6444 USD |
| 2022-02-05 |
0.6584 USD |
611,076.4003 ZRX |
0.6449 USD |
0.6343 USD |
0.6749 USD |
0.6632 USD |
| 2022-02-04 |
0.6165 USD |
316,310.4590 ZRX |
0.6117 USD |
0.5946 USD |
0.6405 USD |
0.6395 USD |
| 2022-02-03 |
0.5934 USD |
488,319.5911 ZRX |
0.5720 USD |
0.5699 USD |
0.6187 USD |
0.6068 USD |
| 2022-02-02 |
0.5796 USD |
301,181.5515 ZRX |
0.5816 USD |
0.5632 USD |
0.5995 USD |
0.5761 USD |
| 2022-02-01 |
0.5854 USD |
380,229.3033 ZRX |
0.5659 USD |
0.5659 USD |
0.5977 USD |
0.5847 USD |
| 2022-01-31 |
0.5374 USD |
209,323.3222 ZRX |
0.5545 USD |
0.5244 USD |
0.5650 USD |
0.5647 USD |
| 2022-01-30 |
0.5585 USD |
170,718.3417 ZRX |
0.5650 USD |
0.5394 USD |
0.5767 USD |
0.5456 USD |
| 2022-01-29 |
0.5612 USD |
150,191.4880 ZRX |
0.5440 USD |
0.5426 USD |
0.5705 USD |
0.5634 USD |
| 2022-01-28 |
0.5444 USD |
133,606.8190 ZRX |
0.5290 USD |
0.5092 USD |
0.5481 USD |
0.5449 USD |
| 2022-01-27 |
0.5406 USD |
607,712.7718 ZRX |
0.5307 USD |
0.5019 USD |
0.5645 USD |
0.5201 USD |
| 2022-01-26 |
0.5280 USD |
1,137,022.9076 ZRX |
0.5212 USD |
0.5162 USD |
0.5754 USD |
0.5274 USD |
| 2022-01-25 |
0.5159 USD |
1,183,615.5684 ZRX |
0.5035 USD |
0.4903 USD |
0.5299 USD |
0.5159 USD |
| 2022-01-24 |
0.4804 USD |
578,342.8305 ZRX |
0.5441 USD |
0.4494 USD |
0.5447 USD |
0.5005 USD |
| 2022-01-23 |
0.5343 USD |
269,722.4980 ZRX |
0.5191 USD |
0.5121 USD |
0.5581 USD |
0.5259 USD |
| 2022-01-22 |
0.5093 USD |
1,439,488.5856 ZRX |
0.5583 USD |
0.4655 USD |
0.5815 USD |
0.5109 USD |
| 2022-01-21 |
0.6152 USD |
618,047.1952 ZRX |
0.6549 USD |
0.5656 USD |
0.6643 USD |
0.5671 USD |