Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2024-05-30 0.5157 USD 93,303.8325 ZRX 0.5334 USD 0.5100 USD 0.5385 USD 0.5151 USD
2024-05-29 0.5472 USD 59,245.9927 ZRX 0.5477 USD 0.5315 USD 0.5553 USD 0.5315 USD
2024-05-28 0.5478 USD 182,734.2006 ZRX 0.5577 USD 0.5284 USD 0.5578 USD 0.5478 USD
2024-05-27 0.5552 USD 32,042.8848 ZRX 0.5502 USD 0.5436 USD 0.5706 USD 0.5633 USD
2024-05-26 0.5510 USD 45,854.7371 ZRX 0.5680 USD 0.5509 USD 0.5712 USD 0.5519 USD
2024-05-25 0.5727 USD 117,870.6802 ZRX 0.5616 USD 0.5616 USD 0.5762 USD 0.5723 USD
2024-05-24 0.5601 USD 83,458.9260 ZRX 0.5693 USD 0.5457 USD 0.5814 USD 0.5610 USD
2024-05-23 0.5679 USD 552,311.4987 ZRX 0.5584 USD 0.5414 USD 0.6025 USD 0.5722 USD
2024-05-22 0.5641 USD 80,958.8202 ZRX 0.5730 USD 0.5508 USD 0.5952 USD 0.5646 USD
2024-05-21 0.5674 USD 198,755.2404 ZRX 0.5830 USD 0.5590 USD 0.5887 USD 0.5771 USD
2024-05-20 0.5511 USD 298,531.4297 ZRX 0.5576 USD 0.5348 USD 0.5650 USD 0.5648 USD
2024-05-19 0.5791 USD 135,521.4904 ZRX 0.5850 USD 0.5443 USD 0.6074 USD 0.5499 USD
2024-05-18 0.5978 USD 190,664.4215 ZRX 0.5791 USD 0.5740 USD 0.6140 USD 0.5874 USD
2024-05-17 0.5511 USD 78,576.0814 ZRX 0.4985 USD 0.4873 USD 0.5566 USD 0.5557 USD
2024-05-16 0.5106 USD 645,638.7988 ZRX 0.4752 USD 0.4746 USD 0.5285 USD 0.5003 USD
2024-05-15 0.4659 USD 143,829.9388 ZRX 0.4419 USD 0.4392 USD 0.4792 USD 0.4596 USD
2024-05-14 0.4475 USD 15,338.5871 ZRX 0.4510 USD 0.4396 USD 0.4576 USD 0.4397 USD
2024-05-13 0.4458 USD 87,698.8921 ZRX 0.4534 USD 0.4326 USD 0.4678 USD 0.4539 USD
2024-05-12 0.4549 USD 48,540.1165 ZRX 0.4577 USD 0.4524 USD 0.4616 USD 0.4588 USD
2024-05-11 0.4624 USD 107,782.7272 ZRX 0.4579 USD 0.4575 USD 0.4688 USD 0.4625 USD
2024-05-10 0.4775 USD 191,874.9355 ZRX 0.4873 USD 0.4538 USD 0.4956 USD 0.4546 USD
2024-05-09 0.4802 USD 50,466.8721 ZRX 0.4739 USD 0.4670 USD 0.4914 USD 0.4877 USD
2024-05-08 0.4770 USD 11,844.6221 ZRX 0.4777 USD 0.4697 USD 0.4882 USD 0.4749 USD
2024-05-07 0.4943 USD 9,970.5066 ZRX 0.4890 USD 0.4802 USD 0.5012 USD 0.4937 USD
2024-05-06 0.4887 USD 163,691.5091 ZRX 0.5058 USD 0.4894 USD 0.5163 USD 0.4896 USD
2024-05-05 0.4999 USD 23,540.6031 ZRX 0.4954 USD 0.4866 USD 0.5097 USD 0.5036 USD
2024-05-04 0.4958 USD 37,821.6583 ZRX 0.4924 USD 0.4875 USD 0.5017 USD 0.4967 USD
2024-05-03 0.4807 USD 8,952.1005 ZRX 0.4738 USD 0.4673 USD 0.4910 USD 0.4910 USD
2024-05-02 0.4680 USD 45,614.1160 ZRX 0.4620 USD 0.4503 USD 0.4732 USD 0.4696 USD
2024-05-01 0.4372 USD 116,354.9199 ZRX 0.4618 USD 0.4252 USD 0.4688 USD 0.4554 USD
2024-04-30 0.4520 USD 95,160.1368 ZRX 0.4948 USD 0.4500 USD 0.5032 USD 0.4500 USD
2024-04-29 0.4937 USD 48,110.6774 ZRX 0.5000 USD 0.4871 USD 0.5073 USD 0.4920 USD
2024-04-28 0.5166 USD 17,466.8753 ZRX 0.5074 USD 0.5074 USD 0.5207 USD 0.5131 USD
2024-04-27 0.4896 USD 90,947.7315 ZRX 0.5103 USD 0.4764 USD 0.5162 USD 0.5162 USD
2024-04-26 0.5115 USD 44,479.0008 ZRX 0.5185 USD 0.5038 USD 0.5189 USD 0.5130 USD
2024-04-25 0.5204 USD 105,995.2502 ZRX 0.5191 USD 0.4979 USD 0.5312 USD 0.5202 USD
2024-04-24 0.5344 USD 290,047.3225 ZRX 0.5653 USD 0.5200 USD 0.5678 USD 0.5255 USD
2024-04-23 0.5570 USD 38,889.3886 ZRX 0.5697 USD 0.5542 USD 0.5729 USD 0.5641 USD
2024-04-22 0.5581 USD 169,856.3040 ZRX 0.5516 USD 0.5461 USD 0.5662 USD 0.5610 USD
2024-04-21 0.5517 USD 282,423.6696 ZRX 0.5477 USD 0.5381 USD 0.5694 USD 0.5420 USD
2024-04-20 0.5458 USD 313,964.4342 ZRX 0.5205 USD 0.5151 USD 0.5500 USD 0.5500 USD
2024-04-19 0.5110 USD 97,917.8582 ZRX 0.5047 USD 0.4682 USD 0.5424 USD 0.5288 USD
2024-04-18 0.4940 USD 55,363.2256 ZRX 0.4854 USD 0.4724 USD 0.5053 USD 0.5051 USD
2024-04-17 0.4790 USD 216,421.5922 ZRX 0.4917 USD 0.4669 USD 0.5093 USD 0.4942 USD
2024-04-16 0.4697 USD 354,120.5495 ZRX 0.4778 USD 0.4589 USD 0.4967 USD 0.4946 USD
2024-04-15 0.5072 USD 578,660.0488 ZRX 0.5021 USD 0.4670 USD 0.5294 USD 0.4816 USD
2024-04-14 0.4774 USD 876,835.5529 ZRX 0.4668 USD 0.4458 USD 0.4996 USD 0.4918 USD
2024-04-13 0.5358 USD 418,809.3870 ZRX 0.5450 USD 0.4565 USD 0.5483 USD 0.4749 USD
2024-04-12 0.6134 USD 311,071.4759 ZRX 0.6403 USD 0.5680 USD 0.6484 USD 0.5801 USD
2024-04-11 0.6466 USD 12,332.3126 ZRX 0.6552 USD 0.6371 USD 0.6629 USD 0.6433 USD