Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.1561 USD |
698,734.7879 ZRX |
0.1572 USD |
0.1527 USD |
0.1607 USD |
0.1596 USD |
| 2023-01-05 |
0.1581 USD |
235,991.6804 ZRX |
0.1587 USD |
0.1557 USD |
0.1611 USD |
0.1575 USD |
| 2023-01-04 |
0.1576 USD |
35,698.4441 ZRX |
0.1547 USD |
0.1541 USD |
0.1603 USD |
0.1575 USD |
| 2023-01-03 |
0.1547 USD |
15,960.1201 ZRX |
0.1564 USD |
0.1517 USD |
0.1566 USD |
0.1538 USD |
| 2023-01-02 |
0.1519 USD |
73,332.3956 ZRX |
0.1508 USD |
0.1484 USD |
0.1569 USD |
0.1569 USD |
| 2023-01-01 |
0.1486 USD |
41,158.1307 ZRX |
0.1480 USD |
0.1477 USD |
0.1515 USD |
0.1510 USD |
| 2022-12-31 |
0.1506 USD |
121,156.5456 ZRX |
0.1487 USD |
0.1483 USD |
0.1517 USD |
0.1488 USD |
| 2022-12-30 |
0.1481 USD |
1,052,018.8374 ZRX |
0.1536 USD |
0.1456 USD |
0.1540 USD |
0.1481 USD |
| 2022-12-29 |
0.1537 USD |
130,825.7587 ZRX |
0.1540 USD |
0.1513 USD |
0.1576 USD |
0.1537 USD |
| 2022-12-28 |
0.1562 USD |
165,113.3040 ZRX |
0.1612 USD |
0.1528 USD |
0.1618 USD |
0.1538 USD |
| 2022-12-27 |
0.1606 USD |
300,618.1118 ZRX |
0.1646 USD |
0.1573 USD |
0.1653 USD |
0.1606 USD |
| 2022-12-26 |
0.1636 USD |
132,765.7837 ZRX |
0.1640 USD |
0.1622 USD |
0.1653 USD |
0.1630 USD |
| 2022-12-25 |
0.1665 USD |
571,323.7357 ZRX |
0.1687 USD |
0.1627 USD |
0.1687 USD |
0.1634 USD |
| 2022-12-24 |
0.1681 USD |
28,610.5249 ZRX |
0.1677 USD |
0.1675 USD |
0.1690 USD |
0.1685 USD |
| 2022-12-23 |
0.1677 USD |
325,976.9107 ZRX |
0.1673 USD |
0.1663 USD |
0.1696 USD |
0.1676 USD |
| 2022-12-22 |
0.1649 USD |
514,869.3149 ZRX |
0.1700 USD |
0.1614 USD |
0.1702 USD |
0.1669 USD |
| 2022-12-21 |
0.1680 USD |
57,696.0931 ZRX |
0.1685 USD |
0.1656 USD |
0.1707 USD |
0.1693 USD |
| 2022-12-20 |
0.1645 USD |
368,073.8326 ZRX |
0.1585 USD |
0.1580 USD |
0.1693 USD |
0.1691 USD |
| 2022-12-19 |
0.1661 USD |
728,602.2514 ZRX |
0.1680 USD |
0.1568 USD |
0.1710 USD |
0.1581 USD |
| 2022-12-18 |
0.1670 USD |
183,791.5245 ZRX |
0.1693 USD |
0.1648 USD |
0.1702 USD |
0.1685 USD |
| 2022-12-17 |
0.1683 USD |
301,619.5520 ZRX |
0.1664 USD |
0.1615 USD |
0.1730 USD |
0.1682 USD |
| 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 |