Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
0.2673 USD |
76,246.8998 ZRX |
0.2643 USD |
0.2552 USD |
0.2718 USD |
0.2595 USD |
| 2023-04-22 |
0.2635 USD |
32,980.3442 ZRX |
0.2572 USD |
0.2564 USD |
0.2667 USD |
0.2631 USD |
| 2023-04-21 |
0.2567 USD |
166,127.4067 ZRX |
0.2650 USD |
0.2520 USD |
0.2690 USD |
0.2539 USD |
| 2023-04-20 |
0.2661 USD |
326,090.0051 ZRX |
0.2785 USD |
0.2608 USD |
0.2857 USD |
0.2665 USD |
| 2023-04-19 |
0.2806 USD |
186,367.7082 ZRX |
0.3045 USD |
0.2737 USD |
0.3056 USD |
0.2799 USD |
| 2023-04-18 |
0.3001 USD |
189,026.3451 ZRX |
0.2937 USD |
0.2923 USD |
0.3077 USD |
0.3014 USD |
| 2023-04-17 |
0.2984 USD |
98,387.9865 ZRX |
0.3098 USD |
0.2910 USD |
0.3098 USD |
0.2949 USD |
| 2023-04-16 |
0.3095 USD |
130,974.8102 ZRX |
0.2955 USD |
0.2946 USD |
0.3160 USD |
0.3087 USD |
| 2023-04-15 |
0.2948 USD |
132,058.2714 ZRX |
0.2977 USD |
0.2913 USD |
0.3010 USD |
0.2948 USD |
| 2023-04-14 |
0.2977 USD |
547,007.6485 ZRX |
0.2818 USD |
0.2813 USD |
0.3080 USD |
0.2976 USD |
| 2023-04-13 |
0.2814 USD |
51,118.7684 ZRX |
0.2798 USD |
0.2740 USD |
0.2834 USD |
0.2815 USD |
| 2023-04-12 |
0.2769 USD |
167,698.1905 ZRX |
0.2857 USD |
0.2723 USD |
0.2881 USD |
0.2801 USD |
| 2023-04-11 |
0.2865 USD |
180,815.2472 ZRX |
0.2875 USD |
0.2813 USD |
0.2907 USD |
0.2872 USD |
| 2023-04-10 |
0.2842 USD |
444,304.7925 ZRX |
0.2864 USD |
0.2737 USD |
0.2880 USD |
0.2849 USD |
| 2023-04-09 |
0.2797 USD |
121,645.2270 ZRX |
0.2788 USD |
0.2700 USD |
0.2918 USD |
0.2894 USD |
| 2023-04-08 |
0.2818 USD |
236,691.7068 ZRX |
0.2923 USD |
0.2760 USD |
0.2945 USD |
0.2785 USD |
| 2023-04-07 |
0.2962 USD |
191,982.5673 ZRX |
0.2969 USD |
0.2884 USD |
0.3147 USD |
0.2895 USD |
| 2023-04-06 |
0.3051 USD |
264,197.0608 ZRX |
0.3247 USD |
0.2948 USD |
0.3247 USD |
0.3016 USD |
| 2023-04-05 |
0.3517 USD |
732,003.5966 ZRX |
0.3369 USD |
0.3236 USD |
0.3875 USD |
0.3257 USD |
| 2023-04-04 |
0.3267 USD |
408,931.5702 ZRX |
0.2928 USD |
0.2778 USD |
0.3581 USD |
0.3450 USD |
| 2023-04-03 |
0.2881 USD |
316,659.2008 ZRX |
0.2859 USD |
0.2686 USD |
0.3000 USD |
0.2895 USD |
| 2023-04-02 |
0.3105 USD |
293,120.6067 ZRX |
0.3115 USD |
0.2880 USD |
0.3326 USD |
0.2891 USD |
| 2023-04-01 |
0.3328 USD |
2,291,978.5831 ZRX |
0.2908 USD |
0.2900 USD |
0.3636 USD |
0.3120 USD |
| 2023-03-31 |
0.2571 USD |
485,347.0015 ZRX |
0.2312 USD |
0.2307 USD |
0.2827 USD |
0.2794 USD |
| 2023-03-30 |
0.2323 USD |
97,345.4386 ZRX |
0.2374 USD |
0.2287 USD |
0.2407 USD |
0.2309 USD |
| 2023-03-29 |
0.2340 USD |
205,508.1782 ZRX |
0.2205 USD |
0.2198 USD |
0.2404 USD |
0.2372 USD |
| 2023-03-28 |
0.2172 USD |
471,148.7249 ZRX |
0.2164 USD |
0.2128 USD |
0.2224 USD |
0.2206 USD |
| 2023-03-27 |
0.2210 USD |
37,351.5777 ZRX |
0.2290 USD |
0.2117 USD |
0.2298 USD |
0.2156 USD |
| 2023-03-26 |
0.2289 USD |
23,954.2592 ZRX |
0.2250 USD |
0.2235 USD |
0.2315 USD |
0.2284 USD |
| 2023-03-25 |
0.2269 USD |
133,244.8720 ZRX |
0.2299 USD |
0.2220 USD |
0.2313 USD |
0.2246 USD |
| 2023-03-24 |
0.2280 USD |
66,602.4306 ZRX |
0.2379 USD |
0.2248 USD |
0.2380 USD |
0.2278 USD |
| 2023-03-23 |
0.2354 USD |
81,543.4374 ZRX |
0.2266 USD |
0.2240 USD |
0.2403 USD |
0.2364 USD |
| 2023-03-22 |
0.2309 USD |
152,776.2536 ZRX |
0.2377 USD |
0.2190 USD |
0.2384 USD |
0.2269 USD |
| 2023-03-21 |
0.2356 USD |
212,306.6876 ZRX |
0.2345 USD |
0.2251 USD |
0.2419 USD |
0.2376 USD |
| 2023-03-20 |
0.2451 USD |
35,865.4697 ZRX |
0.2494 USD |
0.2340 USD |
0.2522 USD |
0.2340 USD |
| 2023-03-19 |
0.2518 USD |
470,231.0373 ZRX |
0.2312 USD |
0.2312 USD |
0.2552 USD |
0.2510 USD |
| 2023-03-18 |
0.2309 USD |
130,572.2437 ZRX |
0.2402 USD |
0.2304 USD |
0.2449 USD |
0.2304 USD |
| 2023-03-17 |
0.2323 USD |
202,976.2882 ZRX |
0.2227 USD |
0.2217 USD |
0.2400 USD |
0.2381 USD |
| 2023-03-16 |
0.2199 USD |
147,530.4634 ZRX |
0.2174 USD |
0.2150 USD |
0.2230 USD |
0.2203 USD |
| 2023-03-15 |
0.2294 USD |
162,746.0039 ZRX |
0.2389 USD |
0.2141 USD |
0.2418 USD |
0.2178 USD |
| 2023-03-14 |
0.2357 USD |
319,607.1823 ZRX |
0.2258 USD |
0.2219 USD |
0.2433 USD |
0.2355 USD |
| 2023-03-13 |
0.2207 USD |
381,099.1744 ZRX |
0.2138 USD |
0.2063 USD |
0.2287 USD |
0.2275 USD |
| 2023-03-12 |
0.1948 USD |
201,230.5809 ZRX |
0.1983 USD |
0.1901 USD |
0.2137 USD |
0.2137 USD |
| 2023-03-11 |
0.2010 USD |
80,681.9739 ZRX |
0.2016 USD |
0.1894 USD |
0.2096 USD |
0.1980 USD |
| 2023-03-10 |
0.1976 USD |
105,727.2160 ZRX |
0.1999 USD |
0.1885 USD |
0.2028 USD |
0.2028 USD |
| 2023-03-09 |
0.1992 USD |
202,527.5006 ZRX |
0.2164 USD |
0.1980 USD |
0.2206 USD |
0.1984 USD |
| 2023-03-08 |
0.2231 USD |
185,226.8063 ZRX |
0.2336 USD |
0.2170 USD |
0.2343 USD |
0.2177 USD |
| 2023-03-07 |
0.2319 USD |
292,749.5157 ZRX |
0.2407 USD |
0.2270 USD |
0.2430 USD |
0.2335 USD |
| 2023-03-06 |
0.2372 USD |
70,654.3631 ZRX |
0.2381 USD |
0.2323 USD |
0.2418 USD |
0.2407 USD |
| 2023-03-05 |
0.2403 USD |
73,646.2146 ZRX |
0.2406 USD |
0.2364 USD |
0.2473 USD |
0.2367 USD |