Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-24 |
0.1967 USD |
758,851.1060 ZRX |
0.1987 USD |
0.1965 USD |
0.2197 USD |
0.1968 USD |
| 2022-11-23 |
0.1932 USD |
141,676.8380 ZRX |
0.1916 USD |
0.1891 USD |
0.1975 USD |
0.1964 USD |
| 2022-11-22 |
0.1820 USD |
149,719.2795 ZRX |
0.1798 USD |
0.1744 USD |
0.1908 USD |
0.1901 USD |
| 2022-11-21 |
0.1807 USD |
462,621.6375 ZRX |
0.1764 USD |
0.1720 USD |
0.1873 USD |
0.1803 USD |
| 2022-11-20 |
0.1828 USD |
788,497.9662 ZRX |
0.1886 USD |
0.1820 USD |
0.2044 USD |
0.1823 USD |
| 2022-11-19 |
0.1872 USD |
421,245.3760 ZRX |
0.1802 USD |
0.1781 USD |
0.1907 USD |
0.1886 USD |
| 2022-11-18 |
0.1805 USD |
29,173.0495 ZRX |
0.1778 USD |
0.1778 USD |
0.1829 USD |
0.1800 USD |
| 2022-11-17 |
0.1787 USD |
19,647.8265 ZRX |
0.1804 USD |
0.1748 USD |
0.1818 USD |
0.1783 USD |
| 2022-11-16 |
0.1826 USD |
59,881.2656 ZRX |
0.1854 USD |
0.1747 USD |
0.1863 USD |
0.1771 USD |
| 2022-11-15 |
0.1846 USD |
913,482.9164 ZRX |
0.1769 USD |
0.1740 USD |
0.1937 USD |
0.1851 USD |
| 2022-11-14 |
0.1761 USD |
643,405.8908 ZRX |
0.1716 USD |
0.1609 USD |
0.1779 USD |
0.1757 USD |
| 2022-11-13 |
0.1754 USD |
87,393.4170 ZRX |
0.1763 USD |
0.1687 USD |
0.1802 USD |
0.1720 USD |
| 2022-11-12 |
0.1812 USD |
168,592.7578 ZRX |
0.1866 USD |
0.1761 USD |
0.1872 USD |
0.1776 USD |
| 2022-11-11 |
0.1880 USD |
238,564.6021 ZRX |
0.1945 USD |
0.1785 USD |
0.1967 USD |
0.1836 USD |
| 2022-11-10 |
0.1936 USD |
429,373.6314 ZRX |
0.1640 USD |
0.1623 USD |
0.1968 USD |
0.1956 USD |
| 2022-11-09 |
0.1646 USD |
1,004,537.3067 ZRX |
0.2110 USD |
0.1619 USD |
0.2130 USD |
0.1639 USD |
| 2022-11-08 |
0.2313 USD |
749,585.5924 ZRX |
0.2584 USD |
0.1929 USD |
0.2617 USD |
0.2104 USD |
| 2022-11-07 |
0.2595 USD |
64,204.4764 ZRX |
0.2571 USD |
0.2522 USD |
0.2635 USD |
0.2592 USD |
| 2022-11-06 |
0.2713 USD |
150,367.1334 ZRX |
0.2745 USD |
0.2656 USD |
0.2757 USD |
0.2659 USD |
| 2022-11-05 |
0.2794 USD |
498,159.3452 ZRX |
0.2818 USD |
0.2698 USD |
0.2864 USD |
0.2728 USD |
| 2022-11-04 |
0.2824 USD |
353,956.3147 ZRX |
0.2626 USD |
0.2617 USD |
0.2832 USD |
0.2819 USD |
| 2022-11-03 |
0.2617 USD |
132,363.6983 ZRX |
0.2502 USD |
0.2499 USD |
0.2670 USD |
0.2660 USD |
| 2022-11-02 |
0.2547 USD |
407,896.2577 ZRX |
0.2538 USD |
0.2446 USD |
0.2625 USD |
0.2498 USD |
| 2022-11-01 |
0.2541 USD |
81,570.5631 ZRX |
0.2550 USD |
0.2519 USD |
0.2582 USD |
0.2541 USD |
| 2022-10-31 |
0.2532 USD |
149,535.7843 ZRX |
0.2521 USD |
0.2477 USD |
0.2568 USD |
0.2529 USD |
| 2022-10-30 |
0.2597 USD |
225,598.0005 ZRX |
0.2630 USD |
0.2494 USD |
0.2676 USD |
0.2524 USD |
| 2022-10-29 |
0.2623 USD |
467,452.6959 ZRX |
0.2583 USD |
0.2583 USD |
0.2704 USD |
0.2657 USD |
| 2022-10-28 |
0.2591 USD |
28,307.5661 ZRX |
0.2541 USD |
0.2493 USD |
0.2603 USD |
0.2590 USD |
| 2022-10-27 |
0.2565 USD |
312,156.2270 ZRX |
0.2584 USD |
0.2540 USD |
0.2712 USD |
0.2555 USD |
| 2022-10-26 |
0.2603 USD |
305,457.3924 ZRX |
0.2537 USD |
0.2529 USD |
0.2624 USD |
0.2585 USD |
| 2022-10-25 |
0.2538 USD |
59,300.6129 ZRX |
0.2438 USD |
0.2427 USD |
0.2573 USD |
0.2540 USD |
| 2022-10-24 |
0.2432 USD |
52,376.0419 ZRX |
0.2464 USD |
0.2386 USD |
0.2476 USD |
0.2431 USD |
| 2022-10-23 |
0.2422 USD |
62,317.8685 ZRX |
0.2427 USD |
0.2375 USD |
0.2486 USD |
0.2481 USD |
| 2022-10-22 |
0.2412 USD |
70,134.5641 ZRX |
0.2409 USD |
0.2379 USD |
0.2436 USD |
0.2421 USD |
| 2022-10-21 |
0.2394 USD |
230,105.0576 ZRX |
0.2430 USD |
0.2270 USD |
0.2433 USD |
0.2395 USD |
| 2022-10-20 |
0.2444 USD |
676,139.0700 ZRX |
0.2433 USD |
0.2401 USD |
0.2498 USD |
0.2425 USD |
| 2022-10-19 |
0.2455 USD |
561,491.4707 ZRX |
0.2533 USD |
0.2422 USD |
0.2542 USD |
0.2441 USD |
| 2022-10-18 |
0.2538 USD |
84,603.9081 ZRX |
0.2554 USD |
0.2483 USD |
0.2588 USD |
0.2525 USD |
| 2022-10-17 |
0.2526 USD |
64,272.0913 ZRX |
0.2512 USD |
0.2479 USD |
0.2557 USD |
0.2553 USD |
| 2022-10-16 |
0.2489 USD |
51,632.8877 ZRX |
0.2449 USD |
0.2445 USD |
0.2541 USD |
0.2513 USD |
| 2022-10-15 |
0.2451 USD |
32,894.0178 ZRX |
0.2446 USD |
0.2420 USD |
0.2484 USD |
0.2457 USD |
| 2022-10-14 |
0.2494 USD |
30,635.0780 ZRX |
0.2472 USD |
0.2414 USD |
0.2553 USD |
0.2426 USD |
| 2022-10-13 |
0.2407 USD |
171,723.1284 ZRX |
0.2524 USD |
0.2299 USD |
0.2529 USD |
0.2495 USD |
| 2022-10-12 |
0.2532 USD |
19,568.8680 ZRX |
0.2521 USD |
0.2513 USD |
0.2557 USD |
0.2527 USD |
| 2022-10-11 |
0.2531 USD |
436,355.6926 ZRX |
0.2585 USD |
0.2505 USD |
0.2585 USD |
0.2527 USD |
| 2022-10-10 |
0.2682 USD |
30,169.6278 ZRX |
0.2731 USD |
0.2641 USD |
0.2758 USD |
0.2664 USD |
| 2022-10-09 |
0.2733 USD |
54,388.7785 ZRX |
0.2704 USD |
0.2696 USD |
0.2761 USD |
0.2728 USD |
| 2022-10-08 |
0.2732 USD |
283,581.8561 ZRX |
0.2654 USD |
0.2654 USD |
0.2770 USD |
0.2668 USD |
| 2022-10-07 |
0.2647 USD |
27,168.0400 ZRX |
0.2663 USD |
0.2605 USD |
0.2667 USD |
0.2657 USD |
| 2022-10-06 |
0.2660 USD |
46,292.1016 ZRX |
0.2692 USD |
0.2659 USD |
0.2718 USD |
0.2659 USD |