Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.4312 USD |
541,715.4901 ZRX |
0.4471 USD |
0.4192 USD |
0.4499 USD |
0.4303 USD |
| 2022-05-20 |
0.4424 USD |
1,962,155.8755 ZRX |
0.3926 USD |
0.3899 USD |
0.4844 USD |
0.4480 USD |
| 2022-05-19 |
0.3711 USD |
371,319.3211 ZRX |
0.3718 USD |
0.3557 USD |
0.3974 USD |
0.3796 USD |
| 2022-05-18 |
0.3989 USD |
186,866.4534 ZRX |
0.4252 USD |
0.3699 USD |
0.4305 USD |
0.3716 USD |
| 2022-05-17 |
0.4136 USD |
313,535.2813 ZRX |
0.4019 USD |
0.3931 USD |
0.4304 USD |
0.4213 USD |
| 2022-05-16 |
0.4183 USD |
437,828.1438 ZRX |
0.4446 USD |
0.3882 USD |
0.4493 USD |
0.4049 USD |
| 2022-05-15 |
0.4240 USD |
718,112.4328 ZRX |
0.4174 USD |
0.4063 USD |
0.4427 USD |
0.4427 USD |
| 2022-05-14 |
0.3908 USD |
620,714.0322 ZRX |
0.3676 USD |
0.3561 USD |
0.4247 USD |
0.4196 USD |
| 2022-05-13 |
0.3687 USD |
1,423,739.5376 ZRX |
0.3367 USD |
0.3301 USD |
0.4125 USD |
0.3672 USD |
| 2022-05-12 |
0.3329 USD |
1,871,044.8040 ZRX |
0.3891 USD |
0.2976 USD |
0.4130 USD |
0.3294 USD |
| 2022-05-11 |
0.4206 USD |
1,772,569.7102 ZRX |
0.5063 USD |
0.3550 USD |
0.5200 USD |
0.3821 USD |
| 2022-05-10 |
0.5218 USD |
780,765.0979 ZRX |
0.5014 USD |
0.4809 USD |
0.5705 USD |
0.5045 USD |
| 2022-05-09 |
0.5347 USD |
863,472.2570 ZRX |
0.6288 USD |
0.4979 USD |
0.6406 USD |
0.5129 USD |
| 2022-05-08 |
0.6425 USD |
323,593.7813 ZRX |
0.6700 USD |
0.6138 USD |
0.6781 USD |
0.6288 USD |
| 2022-05-07 |
0.6857 USD |
427,053.0134 ZRX |
0.7034 USD |
0.6710 USD |
0.7181 USD |
0.6736 USD |
| 2022-05-06 |
0.7119 USD |
844,739.2867 ZRX |
0.7168 USD |
0.6788 USD |
0.7379 USD |
0.7051 USD |
| 2022-05-05 |
0.7168 USD |
1,024,804.0488 ZRX |
0.8013 USD |
0.6869 USD |
0.8269 USD |
0.7185 USD |
| 2022-05-04 |
0.7589 USD |
944,147.3443 ZRX |
0.6958 USD |
0.6958 USD |
0.7933 USD |
0.7752 USD |
| 2022-05-03 |
0.7181 USD |
385,846.8688 ZRX |
0.7175 USD |
0.6770 USD |
0.7510 USD |
0.6966 USD |
| 2022-05-02 |
0.7275 USD |
442,329.9340 ZRX |
0.7172 USD |
0.6879 USD |
0.7778 USD |
0.7238 USD |
| 2022-05-01 |
0.7183 USD |
584,329.0893 ZRX |
0.7530 USD |
0.6843 USD |
0.7574 USD |
0.7179 USD |
| 2022-04-30 |
0.8002 USD |
814,381.7050 ZRX |
0.7433 USD |
0.7413 USD |
0.8343 USD |
0.8123 USD |
| 2022-04-29 |
0.7874 USD |
358,736.7358 ZRX |
0.8150 USD |
0.7383 USD |
0.8238 USD |
0.7439 USD |
| 2022-04-28 |
0.8188 USD |
756,621.2306 ZRX |
0.8757 USD |
0.8163 USD |
0.9341 USD |
0.8194 USD |
| 2022-04-27 |
0.8565 USD |
1,154,478.8986 ZRX |
0.8320 USD |
0.8087 USD |
0.9090 USD |
0.8809 USD |
| 2022-04-26 |
0.8294 USD |
1,198,999.8628 ZRX |
0.7781 USD |
0.7488 USD |
0.8980 USD |
0.7989 USD |
| 2022-04-25 |
0.7615 USD |
431,591.5967 ZRX |
0.8099 USD |
0.7346 USD |
0.8120 USD |
0.7675 USD |
| 2022-04-24 |
0.8185 USD |
319,579.9588 ZRX |
0.8383 USD |
0.8019 USD |
0.8590 USD |
0.8205 USD |
| 2022-04-23 |
0.8839 USD |
477,718.3506 ZRX |
0.8631 USD |
0.8539 USD |
0.9172 USD |
0.8590 USD |
| 2022-04-22 |
0.9064 USD |
1,363,256.6101 ZRX |
0.9498 USD |
0.8546 USD |
0.9790 USD |
0.8590 USD |
| 2022-04-21 |
1.0671 USD |
3,349,397.1695 ZRX |
1.0911 USD |
0.9300 USD |
1.1768 USD |
0.9356 USD |
| 2022-04-20 |
0.7259 USD |
492,881.4397 ZRX |
0.7304 USD |
0.7016 USD |
0.7499 USD |
0.7499 USD |
| 2022-04-19 |
0.7194 USD |
220,635.2143 ZRX |
0.7129 USD |
0.6927 USD |
0.7348 USD |
0.7276 USD |
| 2022-04-18 |
0.6755 USD |
333,869.0226 ZRX |
0.6874 USD |
0.6525 USD |
0.7141 USD |
0.7141 USD |
| 2022-04-17 |
0.7159 USD |
100,866.9479 ZRX |
0.7291 USD |
0.7080 USD |
0.7291 USD |
0.7080 USD |
| 2022-04-16 |
0.7316 USD |
103,713.5057 ZRX |
0.7394 USD |
0.7120 USD |
0.7471 USD |
0.7291 USD |
| 2022-04-15 |
0.7469 USD |
120,529.4546 ZRX |
0.7430 USD |
0.7200 USD |
0.7668 USD |
0.7331 USD |
| 2022-04-14 |
0.7614 USD |
348,071.7930 ZRX |
0.7610 USD |
0.7359 USD |
0.7985 USD |
0.7547 USD |
| 2022-04-13 |
0.7460 USD |
183,356.6371 ZRX |
0.7129 USD |
0.7042 USD |
0.7506 USD |
0.7479 USD |
| 2022-04-12 |
0.6847 USD |
243,567.0683 ZRX |
0.6831 USD |
0.6618 USD |
0.7175 USD |
0.6972 USD |
| 2022-04-11 |
0.7031 USD |
475,845.1016 ZRX |
0.7488 USD |
0.6783 USD |
0.7545 USD |
0.6938 USD |
| 2022-04-10 |
0.7867 USD |
108,383.9144 ZRX |
0.8019 USD |
0.7637 USD |
0.8122 USD |
0.7679 USD |
| 2022-04-09 |
0.7992 USD |
274,459.5076 ZRX |
0.7733 USD |
0.7714 USD |
0.8217 USD |
0.7945 USD |
| 2022-04-08 |
0.7664 USD |
589,755.8474 ZRX |
0.7490 USD |
0.7490 USD |
0.8226 USD |
0.7665 USD |
| 2022-04-07 |
0.7333 USD |
239,308.7331 ZRX |
0.7037 USD |
0.6923 USD |
0.7537 USD |
0.7447 USD |
| 2022-04-06 |
0.7463 USD |
256,136.8581 ZRX |
0.8037 USD |
0.7051 USD |
0.8037 USD |
0.7286 USD |
| 2022-04-05 |
0.8200 USD |
133,681.7281 ZRX |
0.8925 USD |
0.8098 USD |
0.8925 USD |
0.8170 USD |
| 2022-04-04 |
0.8618 USD |
495,577.7746 ZRX |
0.9088 USD |
0.8186 USD |
0.9088 USD |
0.8875 USD |
| 2022-04-03 |
0.8809 USD |
1,467,671.3173 ZRX |
0.8516 USD |
0.8265 USD |
0.9495 USD |
0.9137 USD |
| 2022-04-02 |
0.8412 USD |
235,231.4184 ZRX |
0.8145 USD |
0.8041 USD |
0.8681 USD |
0.8681 USD |