Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2024-02-07 0.3154 USD 33,848.0880 ZRX 0.3162 USD 0.3105 USD 0.3208 USD 0.3191 USD
2024-02-06 0.3138 USD 44,446.8313 ZRX 0.3122 USD 0.3107 USD 0.3165 USD 0.3158 USD
2024-02-05 0.3134 USD 17,056.7843 ZRX 0.3117 USD 0.3050 USD 0.3150 USD 0.3146 USD
2024-02-04 0.3147 USD 11,696.1049 ZRX 0.3178 USD 0.3115 USD 0.3181 USD 0.3148 USD
2024-02-03 0.3202 USD 10,405.9318 ZRX 0.3222 USD 0.3167 USD 0.3253 USD 0.3185 USD
2024-02-02 0.3207 USD 12,348.0974 ZRX 0.3192 USD 0.3168 USD 0.3235 USD 0.3209 USD
2024-02-01 0.3112 USD 93,813.6300 ZRX 0.3174 USD 0.3093 USD 0.3200 USD 0.3196 USD
2024-01-31 0.3282 USD 193,465.3148 ZRX 0.3291 USD 0.3150 USD 0.3394 USD 0.3185 USD
2024-01-30 0.3391 USD 139,543.6095 ZRX 0.3441 USD 0.3336 USD 0.3441 USD 0.3371 USD
2024-01-29 0.3407 USD 173,471.7042 ZRX 0.3476 USD 0.3341 USD 0.3476 USD 0.3458 USD
2024-01-28 0.3612 USD 480,587.9644 ZRX 0.3858 USD 0.3471 USD 0.4050 USD 0.3574 USD
2024-01-27 0.3844 USD 490,934.7189 ZRX 0.3466 USD 0.3422 USD 0.4086 USD 0.3971 USD
2024-01-26 0.3448 USD 1,535,348.1168 ZRX 0.3029 USD 0.3016 USD 0.3800 USD 0.3430 USD
2024-01-25 0.3076 USD 45,257.5893 ZRX 0.3029 USD 0.2981 USD 0.3100 USD 0.2993 USD
2024-01-24 0.2981 USD 21,212.9566 ZRX 0.2950 USD 0.2900 USD 0.3036 USD 0.2980 USD
2024-01-23 0.2869 USD 61,637.2858 ZRX 0.3004 USD 0.2794 USD 0.3057 USD 0.2860 USD
2024-01-22 0.3103 USD 540,945.4924 ZRX 0.3183 USD 0.2977 USD 0.3213 USD 0.2993 USD
2024-01-21 0.3302 USD 104,462.4775 ZRX 0.3297 USD 0.3200 USD 0.3374 USD 0.3200 USD
2024-01-20 0.3210 USD 109,311.7104 ZRX 0.3173 USD 0.3121 USD 0.3296 USD 0.3281 USD
2024-01-19 0.3109 USD 320,620.4132 ZRX 0.3176 USD 0.3023 USD 0.3223 USD 0.3173 USD
2024-01-18 0.3288 USD 13,184.6693 ZRX 0.3356 USD 0.3131 USD 0.3400 USD 0.3131 USD
2024-01-17 0.3345 USD 184,603.4844 ZRX 0.3378 USD 0.3322 USD 0.3399 USD 0.3348 USD
2024-01-16 0.3399 USD 36,155.2180 ZRX 0.3388 USD 0.3311 USD 0.3437 USD 0.3382 USD
2024-01-15 0.3402 USD 81,429.1556 ZRX 0.3335 USD 0.3327 USD 0.3438 USD 0.3378 USD
2024-01-14 0.3405 USD 218,345.9001 ZRX 0.3420 USD 0.3317 USD 0.3500 USD 0.3317 USD
2024-01-13 0.3405 USD 51,017.0693 ZRX 0.3505 USD 0.3283 USD 0.3506 USD 0.3429 USD
2024-01-12 0.3492 USD 282,516.9741 ZRX 0.3466 USD 0.3272 USD 0.3691 USD 0.3427 USD
2024-01-11 0.3475 USD 186,757.0203 ZRX 0.3338 USD 0.3314 USD 0.3511 USD 0.3474 USD
2024-01-10 0.3240 USD 665,406.3663 ZRX 0.3230 USD 0.3065 USD 0.3412 USD 0.3350 USD
2024-01-09 0.3154 USD 698,159.4216 ZRX 0.3227 USD 0.2975 USD 0.3300 USD 0.3053 USD
2024-01-08 0.2972 USD 583,911.4363 ZRX 0.3092 USD 0.2866 USD 0.3233 USD 0.3197 USD
2024-01-07 0.3272 USD 31,046.6923 ZRX 0.3293 USD 0.3179 USD 0.3369 USD 0.3228 USD
2024-01-06 0.3184 USD 103,494.9766 ZRX 0.3350 USD 0.3086 USD 0.3350 USD 0.3288 USD
2024-01-05 0.3300 USD 183,884.1445 ZRX 0.3540 USD 0.3198 USD 0.3650 USD 0.3300 USD
2024-01-04 0.3311 USD 38,316.9807 ZRX 0.3314 USD 0.3229 USD 0.3429 USD 0.3429 USD
2024-01-03 0.3219 USD 528,976.1709 ZRX 0.3736 USD 0.2875 USD 0.3781 USD 0.3320 USD
2024-01-02 0.3771 USD 13,384.9222 ZRX 0.3750 USD 0.3676 USD 0.3819 USD 0.3708 USD
2024-01-01 0.3691 USD 25,087.4422 ZRX 0.3708 USD 0.3623 USD 0.3776 USD 0.3696 USD
2023-12-31 0.3764 USD 68,401.5967 ZRX 0.3649 USD 0.3605 USD 0.3859 USD 0.3782 USD
2023-12-30 0.3663 USD 80,278.6468 ZRX 0.3667 USD 0.3536 USD 0.3687 USD 0.3668 USD
2023-12-29 0.3685 USD 77,489.9898 ZRX 0.3723 USD 0.3521 USD 0.3806 USD 0.3616 USD
2023-12-28 0.3821 USD 148,811.7612 ZRX 0.3639 USD 0.3626 USD 0.3983 USD 0.3740 USD
2023-12-27 0.3513 USD 392,923.9835 ZRX 0.3589 USD 0.3422 USD 0.3629 USD 0.3621 USD
2023-12-26 0.3584 USD 494,384.2437 ZRX 0.3677 USD 0.3326 USD 0.3754 USD 0.3588 USD
2023-12-25 0.3648 USD 34,964.4919 ZRX 0.3583 USD 0.3553 USD 0.3719 USD 0.3686 USD
2023-12-24 0.3644 USD 49,551.3487 ZRX 0.3671 USD 0.3507 USD 0.3739 USD 0.3534 USD
2023-12-23 0.3622 USD 37,809.7596 ZRX 0.3700 USD 0.3563 USD 0.3703 USD 0.3640 USD
2023-12-22 0.3672 USD 60,859.3858 ZRX 0.3759 USD 0.3628 USD 0.3768 USD 0.3662 USD
2023-12-21 0.3734 USD 6,933.5600 ZRX 0.3800 USD 0.3731 USD 0.3832 USD 0.3735 USD
2023-12-20 0.3783 USD 28,375.0275 ZRX 0.3683 USD 0.3668 USD 0.3858 USD 0.3796 USD