Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-09 |
0.2472 USD |
7,520.1719 ZRX |
0.2525 USD |
0.2451 USD |
0.2525 USD |
0.2473 USD |
| 2025-10-08 |
0.2556 USD |
22,077.9229 ZRX |
0.2490 USD |
0.2476 USD |
0.2611 USD |
0.2553 USD |
| 2025-10-07 |
0.2532 USD |
17,900.7460 ZRX |
0.2572 USD |
0.2413 USD |
0.2572 USD |
0.2450 USD |
| 2025-10-06 |
0.2580 USD |
6,064.6141 ZRX |
0.2518 USD |
0.2518 USD |
0.2652 USD |
0.2603 USD |
| 2025-10-05 |
0.2550 USD |
5,314.2810 ZRX |
0.2512 USD |
0.2512 USD |
0.2585 USD |
0.2544 USD |
| 2025-10-04 |
0.2567 USD |
3,176.4958 ZRX |
0.2629 USD |
0.2507 USD |
0.2629 USD |
0.2507 USD |
| 2025-10-03 |
0.2602 USD |
22,866.1176 ZRX |
0.2575 USD |
0.2565 USD |
0.2689 USD |
0.2565 USD |
| 2025-10-02 |
0.2557 USD |
41,840.5627 ZRX |
0.2525 USD |
0.2515 USD |
0.2622 USD |
0.2612 USD |
| 2025-10-01 |
0.2495 USD |
204,384.9496 ZRX |
0.2360 USD |
0.2360 USD |
0.2538 USD |
0.2538 USD |
| 2025-09-30 |
0.2358 USD |
150,730.7018 ZRX |
0.2364 USD |
0.2316 USD |
0.2388 USD |
0.2330 USD |
| 2025-09-29 |
0.2361 USD |
11,943.8573 ZRX |
0.2400 USD |
0.2378 USD |
0.2400 USD |
0.2379 USD |
| 2025-09-28 |
0.2329 USD |
2,960.6682 ZRX |
0.2336 USD |
0.2327 USD |
0.2363 USD |
0.2363 USD |
| 2025-09-27 |
0.2368 USD |
921.7792 ZRX |
0.2371 USD |
0.2366 USD |
0.2371 USD |
0.2367 USD |
| 2025-09-26 |
0.2391 USD |
12,773.7687 ZRX |
0.2292 USD |
0.2279 USD |
0.2401 USD |
0.2394 USD |
| 2025-09-25 |
0.2404 USD |
51,355.2163 ZRX |
0.2439 USD |
0.2274 USD |
0.2445 USD |
0.2361 USD |
| 2025-09-24 |
0.2410 USD |
14,856.9930 ZRX |
0.2405 USD |
0.2353 USD |
0.2430 USD |
0.2423 USD |
| 2025-09-23 |
0.2384 USD |
16,415.2462 ZRX |
0.2388 USD |
0.2340 USD |
0.2414 USD |
0.2373 USD |
| 2025-09-22 |
0.2454 USD |
191,458.6185 ZRX |
0.2530 USD |
0.2300 USD |
0.2530 USD |
0.2387 USD |
| 2025-09-21 |
0.2592 USD |
379.1059 ZRX |
0.2592 USD |
0.2592 USD |
0.2592 USD |
0.2592 USD |
| 2025-09-20 |
0.2604 USD |
821.7133 ZRX |
0.2598 USD |
0.2598 USD |
0.2615 USD |
0.2615 USD |
| 2025-09-19 |
0.2652 USD |
29,636.4473 ZRX |
0.2725 USD |
0.2600 USD |
0.2743 USD |
0.2602 USD |
| 2025-09-18 |
0.2715 USD |
21,006.7531 ZRX |
0.2721 USD |
0.2685 USD |
0.2734 USD |
0.2716 USD |
| 2025-09-17 |
0.2610 USD |
20,872.0708 ZRX |
0.2671 USD |
0.2599 USD |
0.2684 USD |
0.2684 USD |
| 2025-09-16 |
0.2699 USD |
14,498.9736 ZRX |
0.2679 USD |
0.2663 USD |
0.2713 USD |
0.2713 USD |
| 2025-09-15 |
0.2627 USD |
177,207.0422 ZRX |
0.2757 USD |
0.2596 USD |
0.2757 USD |
0.2596 USD |
| 2025-09-14 |
0.2821 USD |
289,306.1804 ZRX |
0.2846 USD |
0.2750 USD |
0.2858 USD |
0.2750 USD |
| 2025-09-13 |
0.2817 USD |
13,235.6471 ZRX |
0.2768 USD |
0.2766 USD |
0.2854 USD |
0.2848 USD |
| 2025-09-12 |
0.2777 USD |
8,503.1038 ZRX |
0.2790 USD |
0.2715 USD |
0.2790 USD |
0.2783 USD |
| 2025-09-11 |
0.2818 USD |
17,647.1968 ZRX |
0.2839 USD |
0.2740 USD |
0.2848 USD |
0.2746 USD |
| 2025-09-10 |
0.2818 USD |
576.4666 ZRX |
0.2848 USD |
0.2777 USD |
0.2850 USD |
0.2834 USD |
| 2025-09-09 |
0.2834 USD |
6,119.8000 ZRX |
0.2830 USD |
0.2780 USD |
0.2836 USD |
0.2780 USD |
| 2025-09-08 |
0.2880 USD |
190,961.2887 ZRX |
0.2767 USD |
0.2767 USD |
0.3100 USD |
0.2860 USD |
| 2025-09-07 |
0.2747 USD |
6,555.2864 ZRX |
0.2800 USD |
0.2718 USD |
0.2806 USD |
0.2770 USD |
| 2025-09-06 |
0.2738 USD |
1,103.8573 ZRX |
0.2706 USD |
0.2706 USD |
0.2783 USD |
0.2714 USD |
| 2025-09-05 |
0.2750 USD |
4,671.9601 ZRX |
0.2695 USD |
0.2675 USD |
0.2768 USD |
0.2691 USD |
| 2025-09-04 |
0.2720 USD |
19,975.2883 ZRX |
0.2808 USD |
0.2635 USD |
0.2808 USD |
0.2643 USD |
| 2025-09-03 |
0.2797 USD |
48,201.1811 ZRX |
0.2576 USD |
0.2576 USD |
0.2838 USD |
0.2766 USD |
| 2025-09-02 |
0.2625 USD |
41,436.4286 ZRX |
0.2528 USD |
0.2489 USD |
0.2662 USD |
0.2619 USD |
| 2025-09-01 |
0.2765 USD |
245,996.5108 ZRX |
0.2633 USD |
0.2600 USD |
0.2845 USD |
0.2677 USD |
| 2025-08-31 |
0.2548 USD |
3,454.3280 ZRX |
0.2555 USD |
0.2523 USD |
0.2594 USD |
0.2594 USD |
| 2025-08-30 |
0.2492 USD |
2,948.4531 ZRX |
0.2453 USD |
0.2453 USD |
0.2515 USD |
0.2473 USD |
| 2025-08-29 |
0.2581 USD |
46,251.4626 ZRX |
0.2648 USD |
0.2461 USD |
0.2650 USD |
0.2508 USD |
| 2025-08-28 |
0.2559 USD |
176,607.2573 ZRX |
0.2503 USD |
0.2503 USD |
0.2603 USD |
0.2593 USD |
| 2025-08-27 |
0.2492 USD |
52,448.3564 ZRX |
0.2483 USD |
0.2450 USD |
0.2544 USD |
0.2519 USD |
| 2025-08-26 |
0.2426 USD |
32,451.1356 ZRX |
0.2340 USD |
0.2340 USD |
0.2500 USD |
0.2495 USD |
| 2025-08-25 |
0.2527 USD |
26,680.6039 ZRX |
0.2629 USD |
0.2452 USD |
0.2666 USD |
0.2495 USD |
| 2025-08-24 |
0.2625 USD |
59,154.7012 ZRX |
0.2620 USD |
0.2497 USD |
0.2877 USD |
0.2626 USD |
| 2025-08-23 |
0.2690 USD |
27,744.1206 ZRX |
0.2683 USD |
0.2620 USD |
0.2914 USD |
0.2645 USD |
| 2025-08-22 |
0.2447 USD |
1,568.6943 ZRX |
0.2466 USD |
0.2427 USD |
0.2466 USD |
0.2455 USD |
| 2025-08-21 |
0.2498 USD |
7,238.1908 ZRX |
0.2523 USD |
0.2454 USD |
0.2529 USD |
0.2483 USD |