Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
0.8291 USD |
455,962.2219 ZRX |
0.7741 USD |
0.7301 USD |
0.8942 USD |
0.8068 USD |
| 2022-03-31 |
0.7983 USD |
500,428.1157 ZRX |
0.8197 USD |
0.7557 USD |
0.8393 USD |
0.7691 USD |
| 2022-03-30 |
0.7712 USD |
962,832.1138 ZRX |
0.7292 USD |
0.6948 USD |
0.8289 USD |
0.8239 USD |
| 2022-03-29 |
0.7254 USD |
321,843.5179 ZRX |
0.6972 USD |
0.6932 USD |
0.7471 USD |
0.7011 USD |
| 2022-03-28 |
0.7333 USD |
866,658.9606 ZRX |
0.7267 USD |
0.7050 USD |
0.7540 USD |
0.7183 USD |
| 2022-03-27 |
0.7457 USD |
2,753,462.3324 ZRX |
0.6255 USD |
0.6233 USD |
0.8297 USD |
0.7232 USD |
| 2022-03-26 |
0.6077 USD |
303,015.1258 ZRX |
0.5849 USD |
0.5781 USD |
0.6243 USD |
0.6215 USD |
| 2022-03-25 |
0.5853 USD |
185,452.8033 ZRX |
0.5901 USD |
0.5709 USD |
0.6082 USD |
0.5850 USD |
| 2022-03-24 |
0.5902 USD |
213,832.8055 ZRX |
0.5895 USD |
0.5674 USD |
0.5940 USD |
0.5854 USD |
| 2022-03-23 |
0.5839 USD |
235,614.0989 ZRX |
0.5618 USD |
0.5531 USD |
0.5879 USD |
0.5845 USD |
| 2022-03-22 |
0.5650 USD |
169,498.2431 ZRX |
0.5500 USD |
0.5471 USD |
0.5746 USD |
0.5719 USD |
| 2022-03-21 |
0.5489 USD |
242,617.0482 ZRX |
0.5497 USD |
0.5294 USD |
0.5616 USD |
0.5495 USD |
| 2022-03-20 |
0.5520 USD |
124,368.3449 ZRX |
0.5472 USD |
0.5305 USD |
0.5563 USD |
0.5544 USD |
| 2022-03-19 |
0.5504 USD |
168,580.5074 ZRX |
0.5381 USD |
0.5330 USD |
0.5603 USD |
0.5432 USD |
| 2022-03-18 |
0.5303 USD |
246,824.6244 ZRX |
0.5166 USD |
0.5063 USD |
0.5416 USD |
0.5370 USD |
| 2022-03-17 |
0.5175 USD |
34,120.8796 ZRX |
0.5124 USD |
0.5037 USD |
0.5233 USD |
0.5180 USD |
| 2022-03-16 |
0.5022 USD |
219,351.9940 ZRX |
0.4906 USD |
0.4864 USD |
0.5140 USD |
0.5069 USD |
| 2022-03-15 |
0.4849 USD |
40,285.7207 ZRX |
0.4913 USD |
0.4720 USD |
0.4943 USD |
0.4931 USD |
| 2022-03-14 |
0.4864 USD |
114,180.1187 ZRX |
0.4737 USD |
0.4706 USD |
0.4914 USD |
0.4893 USD |
| 2022-03-13 |
0.4878 USD |
131,811.1633 ZRX |
0.4955 USD |
0.4861 USD |
0.5058 USD |
0.4878 USD |
| 2022-03-12 |
0.4961 USD |
22,541.7422 ZRX |
0.4879 USD |
0.4879 USD |
0.5017 USD |
0.4984 USD |
| 2022-03-11 |
0.4905 USD |
52,335.0797 ZRX |
0.5025 USD |
0.4838 USD |
0.5105 USD |
0.4921 USD |
| 2022-03-10 |
0.5008 USD |
227,603.1700 ZRX |
0.5253 USD |
0.4879 USD |
0.5270 USD |
0.5050 USD |
| 2022-03-09 |
0.5228 USD |
154,173.2420 ZRX |
0.4972 USD |
0.4936 USD |
0.5358 USD |
0.5227 USD |
| 2022-03-08 |
0.4831 USD |
65,071.3872 ZRX |
0.4730 USD |
0.4694 USD |
0.4996 USD |
0.4836 USD |
| 2022-03-07 |
0.4738 USD |
269,179.4188 ZRX |
0.4798 USD |
0.4594 USD |
0.4958 USD |
0.4718 USD |
| 2022-03-06 |
0.4889 USD |
82,427.2250 ZRX |
0.5014 USD |
0.4794 USD |
0.5050 USD |
0.4809 USD |
| 2022-03-05 |
0.4967 USD |
79,996.8970 ZRX |
0.4941 USD |
0.4800 USD |
0.5068 USD |
0.4996 USD |
| 2022-03-04 |
0.4920 USD |
226,242.3673 ZRX |
0.5356 USD |
0.4881 USD |
0.5356 USD |
0.4923 USD |
| 2022-03-03 |
0.5411 USD |
272,997.3669 ZRX |
0.5716 USD |
0.5244 USD |
0.5716 USD |
0.5279 USD |
| 2022-03-02 |
0.5941 USD |
336,376.8471 ZRX |
0.5740 USD |
0.5511 USD |
0.6204 USD |
0.5764 USD |
| 2022-03-01 |
0.5782 USD |
131,591.4492 ZRX |
0.5755 USD |
0.5618 USD |
0.5890 USD |
0.5734 USD |
| 2022-02-28 |
0.5496 USD |
149,926.0830 ZRX |
0.5219 USD |
0.5149 USD |
0.5731 USD |
0.5731 USD |
| 2022-02-27 |
0.5423 USD |
176,171.5164 ZRX |
0.5445 USD |
0.5141 USD |
0.5629 USD |
0.5211 USD |
| 2022-02-26 |
0.5469 USD |
74,858.5358 ZRX |
0.5391 USD |
0.5373 USD |
0.5597 USD |
0.5472 USD |
| 2022-02-25 |
0.5274 USD |
100,428.2890 ZRX |
0.5101 USD |
0.4976 USD |
0.5373 USD |
0.5334 USD |
| 2022-02-24 |
0.4804 USD |
501,373.5900 ZRX |
0.5255 USD |
0.4522 USD |
0.5280 USD |
0.5142 USD |
| 2022-02-23 |
0.5567 USD |
143,395.8026 ZRX |
0.5438 USD |
0.5353 USD |
0.5709 USD |
0.5392 USD |
| 2022-02-22 |
0.5206 USD |
160,715.2211 ZRX |
0.5194 USD |
0.5022 USD |
0.5388 USD |
0.5335 USD |
| 2022-02-21 |
0.5672 USD |
456,920.3134 ZRX |
0.5745 USD |
0.5200 USD |
0.5901 USD |
0.5200 USD |
| 2022-02-20 |
0.5678 USD |
211,511.3765 ZRX |
0.5947 USD |
0.5512 USD |
0.5951 USD |
0.5775 USD |
| 2022-02-19 |
0.5889 USD |
273,861.3629 ZRX |
0.5957 USD |
0.5631 USD |
0.6059 USD |
0.5922 USD |
| 2022-02-18 |
0.6141 USD |
445,953.6749 ZRX |
0.6224 USD |
0.5882 USD |
0.6384 USD |
0.5919 USD |
| 2022-02-17 |
0.6378 USD |
353,515.5476 ZRX |
0.6781 USD |
0.6103 USD |
0.6784 USD |
0.6223 USD |
| 2022-02-16 |
0.6741 USD |
729,754.5020 ZRX |
0.6424 USD |
0.6308 USD |
0.6930 USD |
0.6830 USD |
| 2022-02-15 |
0.6279 USD |
451,304.5208 ZRX |
0.5950 USD |
0.5910 USD |
0.6515 USD |
0.6358 USD |
| 2022-02-14 |
0.5909 USD |
360,314.1302 ZRX |
0.6106 USD |
0.5759 USD |
0.6120 USD |
0.5961 USD |
| 2022-02-13 |
0.6086 USD |
213,934.7444 ZRX |
0.6170 USD |
0.5925 USD |
0.6294 USD |
0.6097 USD |