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 |