Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.2292 USD |
125,004.8622 ZRX |
0.2289 USD |
0.2224 USD |
0.2367 USD |
0.2289 USD |
| 2025-04-02 |
0.2432 USD |
152,920.1093 ZRX |
0.2481 USD |
0.2376 USD |
0.2519 USD |
0.2383 USD |
| 2025-04-01 |
0.2492 USD |
19,894.0322 ZRX |
0.2426 USD |
0.2426 USD |
0.2507 USD |
0.2498 USD |
| 2025-03-31 |
0.2413 USD |
20,896.5008 ZRX |
0.2404 USD |
0.2343 USD |
0.2457 USD |
0.2451 USD |
| 2025-03-30 |
0.2448 USD |
13,278.3624 ZRX |
0.2438 USD |
0.2422 USD |
0.2502 USD |
0.2422 USD |
| 2025-03-29 |
0.2487 USD |
18,341.1747 ZRX |
0.2550 USD |
0.2426 USD |
0.2550 USD |
0.2449 USD |
| 2025-03-28 |
0.2589 USD |
32,590.7640 ZRX |
0.2722 USD |
0.2530 USD |
0.2722 USD |
0.2561 USD |
| 2025-03-27 |
0.2789 USD |
7,785.0480 ZRX |
0.2805 USD |
0.2730 USD |
0.2805 USD |
0.2770 USD |
| 2025-03-26 |
0.2837 USD |
39,320.0757 ZRX |
0.2800 USD |
0.2781 USD |
0.2895 USD |
0.2834 USD |
| 2025-03-25 |
0.2860 USD |
98,722.3579 ZRX |
0.2894 USD |
0.2805 USD |
0.2894 USD |
0.2873 USD |
| 2025-03-24 |
0.2898 USD |
240,266.1570 ZRX |
0.2580 USD |
0.2580 USD |
0.3374 USD |
0.2885 USD |
| 2025-03-23 |
0.2627 USD |
6,958.8257 ZRX |
0.2621 USD |
0.2580 USD |
0.2659 USD |
0.2580 USD |
| 2025-03-22 |
0.2644 USD |
19,147.0683 ZRX |
0.2567 USD |
0.2567 USD |
0.2666 USD |
0.2652 USD |
| 2025-03-21 |
0.2575 USD |
12,594.4227 ZRX |
0.2676 USD |
0.2564 USD |
0.2679 USD |
0.2566 USD |
| 2025-03-20 |
0.2679 USD |
82,940.6457 ZRX |
0.2656 USD |
0.2618 USD |
0.2724 USD |
0.2691 USD |
| 2025-03-19 |
0.2660 USD |
42,690.0470 ZRX |
0.2611 USD |
0.2585 USD |
0.2658 USD |
0.2658 USD |
| 2025-03-18 |
0.2582 USD |
7,597.8870 ZRX |
0.2614 USD |
0.2529 USD |
0.2614 USD |
0.2529 USD |
| 2025-03-17 |
0.2509 USD |
16,710.6233 ZRX |
0.2432 USD |
0.2432 USD |
0.2567 USD |
0.2551 USD |
| 2025-03-16 |
0.2527 USD |
2,340.9847 ZRX |
0.2540 USD |
0.2460 USD |
0.2558 USD |
0.2461 USD |
| 2025-03-15 |
0.2534 USD |
39,842.3901 ZRX |
0.2495 USD |
0.2495 USD |
0.2576 USD |
0.2545 USD |
| 2025-03-14 |
0.2459 USD |
2,737.4935 ZRX |
0.2412 USD |
0.2412 USD |
0.2503 USD |
0.2503 USD |
| 2025-03-13 |
0.2439 USD |
9,178.1610 ZRX |
0.2453 USD |
0.2366 USD |
0.2490 USD |
0.2366 USD |
| 2025-03-12 |
0.2429 USD |
17,614.7591 ZRX |
0.2410 USD |
0.2346 USD |
0.2494 USD |
0.2423 USD |
| 2025-03-11 |
0.2301 USD |
64,506.5630 ZRX |
0.2310 USD |
0.2170 USD |
0.2393 USD |
0.2311 USD |
| 2025-03-10 |
0.2491 USD |
15,388.4858 ZRX |
0.2411 USD |
0.2389 USD |
0.2576 USD |
0.2448 USD |
| 2025-03-09 |
0.2506 USD |
23,826.6337 ZRX |
0.2687 USD |
0.2411 USD |
0.2687 USD |
0.2436 USD |
| 2025-03-08 |
0.2694 USD |
1,637.0028 ZRX |
0.2736 USD |
0.2648 USD |
0.2741 USD |
0.2709 USD |
| 2025-03-07 |
0.2746 USD |
12,415.2447 ZRX |
0.2756 USD |
0.2606 USD |
0.2833 USD |
0.2778 USD |
| 2025-03-06 |
0.2771 USD |
93,938.3695 ZRX |
0.2861 USD |
0.2715 USD |
0.2907 USD |
0.2759 USD |
| 2025-03-05 |
0.2768 USD |
5,640.5177 ZRX |
0.2739 USD |
0.2697 USD |
0.2832 USD |
0.2816 USD |
| 2025-03-04 |
0.2604 USD |
56,642.5703 ZRX |
0.2734 USD |
0.2522 USD |
0.2734 USD |
0.2638 USD |
| 2025-03-03 |
0.2905 USD |
33,413.5241 ZRX |
0.3189 USD |
0.2716 USD |
0.3189 USD |
0.2716 USD |
| 2025-03-02 |
0.3062 USD |
31,645.6051 ZRX |
0.2905 USD |
0.2872 USD |
0.3220 USD |
0.3220 USD |
| 2025-03-01 |
0.2971 USD |
19,133.1954 ZRX |
0.3006 USD |
0.2854 USD |
0.3037 USD |
0.2892 USD |
| 2025-02-28 |
0.2825 USD |
52,370.8881 ZRX |
0.2968 USD |
0.2700 USD |
0.2995 USD |
0.2991 USD |
| 2025-02-27 |
0.2989 USD |
11,227.1828 ZRX |
0.2917 USD |
0.2879 USD |
0.3027 USD |
0.2977 USD |
| 2025-02-26 |
0.2935 USD |
21,315.3276 ZRX |
0.2932 USD |
0.2850 USD |
0.2982 USD |
0.2896 USD |
| 2025-02-25 |
0.2858 USD |
94,788.3619 ZRX |
0.2924 USD |
0.2744 USD |
0.2967 USD |
0.2939 USD |
| 2025-02-24 |
0.3081 USD |
5,924.8216 ZRX |
0.3244 USD |
0.3009 USD |
0.3247 USD |
0.3028 USD |
| 2025-02-23 |
0.3222 USD |
16,562.7137 ZRX |
0.3254 USD |
0.3210 USD |
0.3342 USD |
0.3210 USD |
| 2025-02-22 |
0.3201 USD |
11,289.8843 ZRX |
0.3108 USD |
0.3108 USD |
0.3273 USD |
0.3233 USD |
| 2025-02-21 |
0.3276 USD |
56,278.8436 ZRX |
0.3303 USD |
0.3098 USD |
0.3431 USD |
0.3117 USD |
| 2025-02-20 |
0.3210 USD |
8,039.1321 ZRX |
0.3169 USD |
0.3143 USD |
0.3300 USD |
0.3300 USD |
| 2025-02-19 |
0.3133 USD |
9,569.7949 ZRX |
0.3130 USD |
0.3089 USD |
0.3183 USD |
0.3130 USD |
| 2025-02-18 |
0.3105 USD |
26,877.6050 ZRX |
0.3302 USD |
0.3000 USD |
0.3302 USD |
0.3121 USD |
| 2025-02-17 |
0.3319 USD |
160,970.8195 ZRX |
0.3335 USD |
0.3253 USD |
0.3486 USD |
0.3307 USD |
| 2025-02-16 |
0.3259 USD |
278,936.1289 ZRX |
0.3183 USD |
0.3159 USD |
0.3404 USD |
0.3246 USD |
| 2025-02-15 |
0.3257 USD |
16,877.4262 ZRX |
0.3266 USD |
0.3205 USD |
0.3282 USD |
0.3251 USD |
| 2025-02-14 |
0.3260 USD |
16,565.0353 ZRX |
0.3241 USD |
0.3231 USD |
0.3306 USD |
0.3285 USD |
| 2025-02-13 |
0.3240 USD |
51,658.2502 ZRX |
0.3325 USD |
0.3145 USD |
0.3343 USD |
0.3168 USD |