Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.3303 USD |
240,185.7526 ZRX |
0.3307 USD |
0.3100 USD |
0.3419 USD |
0.3133 USD |
| 2022-07-09 |
0.3282 USD |
710,444.2672 ZRX |
0.3173 USD |
0.3173 USD |
0.3333 USD |
0.3298 USD |
| 2022-07-08 |
0.3258 USD |
724,191.4755 ZRX |
0.3148 USD |
0.3121 USD |
0.3479 USD |
0.3201 USD |
| 2022-07-07 |
0.3085 USD |
131,575.4374 ZRX |
0.3074 USD |
0.3022 USD |
0.3183 USD |
0.3156 USD |
| 2022-07-06 |
0.3058 USD |
212,968.1858 ZRX |
0.3019 USD |
0.2979 USD |
0.3102 USD |
0.3052 USD |
| 2022-07-05 |
0.3001 USD |
389,964.3531 ZRX |
0.3005 USD |
0.2904 USD |
0.3100 USD |
0.3011 USD |
| 2022-07-04 |
0.2924 USD |
114,466.3056 ZRX |
0.2962 USD |
0.2862 USD |
0.3027 USD |
0.3017 USD |
| 2022-07-03 |
0.2963 USD |
50,502.3749 ZRX |
0.3000 USD |
0.2889 USD |
0.3054 USD |
0.2981 USD |
| 2022-07-02 |
0.3020 USD |
105,670.8060 ZRX |
0.3054 USD |
0.2944 USD |
0.3087 USD |
0.3030 USD |
| 2022-07-01 |
0.3104 USD |
220,182.5150 ZRX |
0.3270 USD |
0.2983 USD |
0.3342 USD |
0.3079 USD |
| 2022-06-30 |
0.3190 USD |
903,162.7235 ZRX |
0.3510 USD |
0.3173 USD |
0.3542 USD |
0.3200 USD |
| 2022-06-29 |
0.3421 USD |
1,303,484.0100 ZRX |
0.3165 USD |
0.3125 USD |
0.3670 USD |
0.3491 USD |
| 2022-06-28 |
0.3288 USD |
248,661.0305 ZRX |
0.3226 USD |
0.3146 USD |
0.3418 USD |
0.3157 USD |
| 2022-06-27 |
0.3301 USD |
863,336.0623 ZRX |
0.3167 USD |
0.3100 USD |
0.3516 USD |
0.3269 USD |
| 2022-06-26 |
0.3261 USD |
823,428.9028 ZRX |
0.3109 USD |
0.3040 USD |
0.3458 USD |
0.3247 USD |
| 2022-06-25 |
0.3036 USD |
230,085.0484 ZRX |
0.3024 USD |
0.2906 USD |
0.3128 USD |
0.3089 USD |
| 2022-06-24 |
0.2966 USD |
386,450.9225 ZRX |
0.2905 USD |
0.2873 USD |
0.3051 USD |
0.3024 USD |
| 2022-06-23 |
0.2817 USD |
140,780.9761 ZRX |
0.2692 USD |
0.2692 USD |
0.2883 USD |
0.2845 USD |
| 2022-06-22 |
0.2828 USD |
401,519.1688 ZRX |
0.2765 USD |
0.2663 USD |
0.3036 USD |
0.2722 USD |
| 2022-06-21 |
0.2853 USD |
692,666.8484 ZRX |
0.2752 USD |
0.2735 USD |
0.2978 USD |
0.2828 USD |
| 2022-06-20 |
0.2685 USD |
1,212,958.0802 ZRX |
0.2648 USD |
0.2515 USD |
0.2850 USD |
0.2695 USD |
| 2022-06-19 |
0.2648 USD |
599,346.6744 ZRX |
0.2479 USD |
0.2311 USD |
0.2690 USD |
0.2642 USD |
| 2022-06-18 |
0.2409 USD |
1,633,590.5763 ZRX |
0.2674 USD |
0.2229 USD |
0.2757 USD |
0.2403 USD |
| 2022-06-17 |
0.2644 USD |
266,411.5599 ZRX |
0.2611 USD |
0.2537 USD |
0.2727 USD |
0.2695 USD |
| 2022-06-16 |
0.2662 USD |
1,156,251.3730 ZRX |
0.2742 USD |
0.2650 USD |
0.3197 USD |
0.2655 USD |
| 2022-06-15 |
0.2412 USD |
669,303.7867 ZRX |
0.2509 USD |
0.2242 USD |
0.2681 USD |
0.2651 USD |
| 2022-06-14 |
0.2460 USD |
567,571.8519 ZRX |
0.2527 USD |
0.2254 USD |
0.2578 USD |
0.2406 USD |
| 2022-06-13 |
0.2764 USD |
877,149.5267 ZRX |
0.2993 USD |
0.2400 USD |
0.3009 USD |
0.2496 USD |
| 2022-06-12 |
0.3098 USD |
3,304,946.8773 ZRX |
0.3325 USD |
0.2977 USD |
0.3341 USD |
0.3084 USD |
| 2022-06-11 |
0.3413 USD |
598,903.5184 ZRX |
0.3606 USD |
0.3244 USD |
0.3693 USD |
0.3355 USD |
| 2022-06-10 |
0.3649 USD |
295,405.8535 ZRX |
0.3931 USD |
0.3563 USD |
0.3943 USD |
0.3648 USD |
| 2022-06-09 |
0.3949 USD |
75,943.1229 ZRX |
0.3980 USD |
0.3881 USD |
0.4005 USD |
0.3910 USD |
| 2022-06-08 |
0.4070 USD |
136,866.2095 ZRX |
0.4093 USD |
0.3971 USD |
0.4177 USD |
0.3986 USD |
| 2022-06-07 |
0.4047 USD |
156,729.5772 ZRX |
0.4288 USD |
0.3936 USD |
0.4292 USD |
0.4106 USD |
| 2022-06-06 |
0.4237 USD |
306,520.8693 ZRX |
0.4074 USD |
0.4052 USD |
0.4377 USD |
0.4282 USD |
| 2022-06-05 |
0.4000 USD |
541,255.2967 ZRX |
0.3955 USD |
0.3830 USD |
0.4127 USD |
0.4090 USD |
| 2022-06-04 |
0.3949 USD |
115,805.3089 ZRX |
0.3951 USD |
0.3794 USD |
0.3963 USD |
0.3952 USD |
| 2022-06-03 |
0.3898 USD |
282,522.9932 ZRX |
0.4134 USD |
0.3842 USD |
0.4134 USD |
0.3909 USD |
| 2022-06-02 |
0.3962 USD |
766,973.9155 ZRX |
0.3990 USD |
0.3825 USD |
0.4116 USD |
0.4057 USD |
| 2022-06-01 |
0.4312 USD |
716,151.4314 ZRX |
0.4213 USD |
0.3890 USD |
0.4526 USD |
0.4014 USD |
| 2022-05-31 |
0.4217 USD |
247,208.2855 ZRX |
0.4282 USD |
0.4068 USD |
0.4353 USD |
0.4204 USD |
| 2022-05-30 |
0.4078 USD |
180,143.7088 ZRX |
0.3910 USD |
0.3856 USD |
0.4248 USD |
0.4227 USD |
| 2022-05-29 |
0.3839 USD |
378,063.5265 ZRX |
0.3792 USD |
0.3717 USD |
0.3905 USD |
0.3882 USD |
| 2022-05-28 |
0.3751 USD |
291,320.3865 ZRX |
0.3691 USD |
0.3616 USD |
0.3872 USD |
0.3749 USD |
| 2022-05-27 |
0.3743 USD |
428,105.9034 ZRX |
0.3880 USD |
0.3586 USD |
0.3910 USD |
0.3680 USD |
| 2022-05-26 |
0.3922 USD |
288,317.4774 ZRX |
0.4200 USD |
0.3666 USD |
0.4247 USD |
0.3915 USD |
| 2022-05-25 |
0.4212 USD |
207,236.0246 ZRX |
0.4293 USD |
0.4045 USD |
0.4375 USD |
0.4194 USD |
| 2022-05-24 |
0.4252 USD |
392,464.9061 ZRX |
0.4206 USD |
0.3934 USD |
0.4374 USD |
0.4240 USD |
| 2022-05-23 |
0.4708 USD |
1,177,891.0546 ZRX |
0.4497 USD |
0.4298 USD |
0.5190 USD |
0.4393 USD |
| 2022-05-22 |
0.4443 USD |
691,753.9956 ZRX |
0.4413 USD |
0.4278 USD |
0.4711 USD |
0.4437 USD |