Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2021-05-19 1.0261 USD 12,350,144.7975 ZRX 1.6072 USD 0.7905 USD 1.6379 USD 1.0280 USD
2021-05-18 1.6090 USD 1,296,862.2855 ZRX 1.4695 USD 1.4496 USD 1.7026 USD 1.5956 USD
2021-05-17 1.4749 USD 1,371,712.6292 ZRX 1.5728 USD 1.4016 USD 1.5754 USD 1.4734 USD
2021-05-16 1.5934 USD 1,174,667.7792 ZRX 1.5581 USD 1.4816 USD 1.6992 USD 1.5555 USD
2021-05-15 1.6155 USD 588,495.6516 ZRX 1.7054 USD 1.5385 USD 1.7248 USD 1.5636 USD
2021-05-14 1.6826 USD 438,242.8739 ZRX 1.6109 USD 1.5915 USD 1.7676 USD 1.6979 USD
2021-05-13 1.6584 USD 4,585,431.7063 ZRX 1.6453 USD 1.5145 USD 1.7681 USD 1.6115 USD
2021-05-12 1.9122 USD 2,107,336.6850 ZRX 1.8639 USD 1.7386 USD 2.0350 USD 1.7542 USD
2021-05-11 1.7636 USD 880,925.9421 ZRX 1.7369 USD 1.6614 USD 1.8766 USD 1.8443 USD
2021-05-10 1.8702 USD 1,365,975.1648 ZRX 1.9561 USD 1.6504 USD 2.0239 USD 1.7438 USD
2021-05-09 1.9622 USD 770,853.3694 ZRX 1.9573 USD 1.8387 USD 1.9962 USD 1.9587 USD
2021-05-08 1.9729 USD 772,387.1815 ZRX 2.0128 USD 1.9050 USD 2.0630 USD 1.9493 USD
2021-05-07 2.1193 USD 2,262,237.0198 ZRX 2.0620 USD 1.9459 USD 2.2233 USD 1.9984 USD
2021-05-06 1.9897 USD 1,947,240.5617 ZRX 1.8816 USD 1.8366 USD 2.1000 USD 2.0664 USD
2021-05-05 1.8058 USD 993,313.3991 ZRX 1.6773 USD 1.6629 USD 1.8910 USD 1.8574 USD
2021-05-04 1.7000 USD 1,580,667.0082 ZRX 1.8945 USD 1.6514 USD 1.8962 USD 1.6934 USD
2021-05-03 1.8710 USD 880,082.0424 ZRX 1.8654 USD 1.8489 USD 1.9713 USD 1.8705 USD
2021-05-02 1.8532 USD 1,160,249.5293 ZRX 1.9411 USD 1.7910 USD 1.9601 USD 1.8525 USD
2021-05-01 1.8794 USD 2,196,677.2371 ZRX 1.7978 USD 1.7655 USD 2.0228 USD 1.9411 USD
2021-04-30 1.7990 USD 905,017.1373 ZRX 1.6699 USD 1.6312 USD 1.8170 USD 1.7949 USD
2021-04-29 1.6812 USD 1,323,406.5394 ZRX 1.7078 USD 1.5940 USD 1.7637 USD 1.6524 USD
2021-04-28 1.7067 USD 2,626,214.9080 ZRX 1.8432 USD 1.6259 USD 1.8529 USD 1.7140 USD
2021-04-27 1.7231 USD 1,921,526.7212 ZRX 1.5276 USD 1.5133 USD 1.8795 USD 1.8566 USD
2021-04-26 1.4768 USD 1,129,006.4505 ZRX 1.3453 USD 1.3307 USD 1.5458 USD 1.5233 USD
2021-04-25 1.3681 USD 981,837.5732 ZRX 1.3285 USD 1.2621 USD 1.4630 USD 1.3136 USD
2021-04-24 1.3751 USD 887,548.5764 ZRX 1.4729 USD 1.3152 USD 1.4729 USD 1.3418 USD
2021-04-23 1.3486 USD 5,689,246.4131 ZRX 1.4922 USD 1.2413 USD 1.5424 USD 1.4503 USD
2021-04-22 1.6645 USD 2,938,199.5226 ZRX 1.6379 USD 1.4807 USD 1.8008 USD 1.5330 USD
2021-04-21 1.7159 USD 785,787.5898 ZRX 1.7078 USD 1.6265 USD 1.8066 USD 1.6563 USD
2021-04-20 1.5634 USD 1,868,389.8292 ZRX 1.5898 USD 1.4535 USD 1.7600 USD 1.7296 USD
2021-04-19 1.6915 USD 830,092.7421 ZRX 1.7603 USD 1.5713 USD 1.8600 USD 1.6527 USD
2021-04-18 1.7047 USD 2,235,984.2850 ZRX 2.0315 USD 1.4943 USD 2.0361 USD 1.7791 USD
2021-04-17 2.1104 USD 844,228.0023 ZRX 2.0835 USD 2.0500 USD 2.2000 USD 2.0863 USD
2021-04-16 2.0755 USD 1,485,342.7345 ZRX 2.2029 USD 1.9719 USD 2.2110 USD 2.0856 USD
2021-04-15 2.1729 USD 803,530.7814 ZRX 2.1586 USD 2.1046 USD 2.2429 USD 2.2000 USD
2021-04-14 2.1583 USD 1,575,069.0844 ZRX 2.2978 USD 2.0499 USD 2.3400 USD 2.1552 USD
2021-04-13 2.2733 USD 1,506,890.9190 ZRX 2.1369 USD 2.0936 USD 2.3950 USD 2.3024 USD
2021-04-12 2.1154 USD 695,452.8886 ZRX 2.1400 USD 2.0362 USD 2.1867 USD 2.1219 USD
2021-04-11 2.1148 USD 1,144,129.0608 ZRX 2.1751 USD 2.0290 USD 2.2535 USD 2.1359 USD
2021-04-10 2.2372 USD 1,610,658.3986 ZRX 2.1606 USD 2.0880 USD 2.3695 USD 2.1709 USD
2021-04-09 2.1366 USD 2,943,167.7862 ZRX 1.8526 USD 1.8273 USD 2.3744 USD 2.1160 USD
2021-04-08 1.7867 USD 704,387.8883 ZRX 1.7272 USD 1.7072 USD 1.8500 USD 1.8424 USD
2021-04-07 1.7511 USD 2,175,911.9635 ZRX 1.9255 USD 1.5905 USD 1.9425 USD 1.7348 USD
2021-04-06 1.8636 USD 1,688,548.0143 ZRX 1.8078 USD 1.7447 USD 1.9393 USD 1.8736 USD
2021-04-05 1.7894 USD 763,676.4096 ZRX 1.8361 USD 1.7329 USD 1.8641 USD 1.7837 USD
2021-04-04 1.8325 USD 454,403.8560 ZRX 1.7225 USD 1.6928 USD 1.8607 USD 1.8295 USD
2021-04-03 1.8363 USD 933,011.3378 ZRX 1.9614 USD 1.7251 USD 1.9614 USD 1.7517 USD
2021-04-02 1.9495 USD 593,874.3360 ZRX 1.9765 USD 1.8820 USD 2.0359 USD 1.9462 USD
2021-04-01 1.9635 USD 1,253,626.1096 ZRX 1.8866 USD 1.8400 USD 2.0746 USD 1.9214 USD
2021-03-31 1.8816 USD 1,880,663.2180 ZRX 1.8552 USD 1.7586 USD 2.0000 USD 1.8800 USD