Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Price
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