Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2021-02-03 0.7587 USD 680,271.7286 ZRX 0.6874 USD 0.6731 USD 0.7690 USD 0.7675 USD
2021-02-02 0.6821 USD 279,086.5437 ZRX 0.6876 USD 0.6605 USD 0.6914 USD 0.6825 USD
2021-02-01 0.6868 USD 624,457.2878 ZRX 0.7067 USD 0.6436 USD 0.7073 USD 0.6861 USD
2021-01-31 0.6921 USD 3,235,848.3311 ZRX 0.6540 USD 0.6299 USD 0.7907 USD 0.7066 USD
2021-01-30 0.6532 USD 597,661.2935 ZRX 0.6018 USD 0.5765 USD 0.6570 USD 0.6487 USD
2021-01-29 0.6022 USD 1,185,805.1887 ZRX 0.6085 USD 0.5749 USD 0.6212 USD 0.6007 USD
2021-01-28 0.6071 USD 1,860,331.5049 ZRX 0.5838 USD 0.5795 USD 0.6760 USD 0.6077 USD
2021-01-27 0.5813 USD 2,116,174.6498 ZRX 0.5400 USD 0.5116 USD 0.6013 USD 0.5866 USD
2021-01-26 0.5434 USD 608,545.2796 ZRX 0.5184 USD 0.4967 USD 0.5520 USD 0.5433 USD
2021-01-25 0.5262 USD 287,959.5797 ZRX 0.5505 USD 0.5155 USD 0.5638 USD 0.5211 USD
2021-01-24 0.5462 USD 690,933.9313 ZRX 0.5620 USD 0.5261 USD 0.5759 USD 0.5481 USD
2021-01-23 0.5669 USD 909,399.6751 ZRX 0.5117 USD 0.4985 USD 0.5790 USD 0.5630 USD
2021-01-22 0.5100 USD 961,046.4341 ZRX 0.4652 USD 0.4350 USD 0.5351 USD 0.5123 USD
2021-01-21 0.4723 USD 1,148,664.2724 ZRX 0.5597 USD 0.4595 USD 0.5611 USD 0.4644 USD
2021-01-20 0.5582 USD 967,017.2271 ZRX 0.5420 USD 0.4971 USD 0.5606 USD 0.5580 USD
2021-01-19 0.5495 USD 770,341.4738 ZRX 0.5865 USD 0.5389 USD 0.6009 USD 0.5460 USD
2021-01-18 0.5846 USD 878,529.8506 ZRX 0.5962 USD 0.5689 USD 0.6300 USD 0.5839 USD
2021-01-17 0.6101 USD 1,893,099.4677 ZRX 0.5275 USD 0.5117 USD 0.6313 USD 0.5960 USD
2021-01-16 0.5273 USD 1,041,647.5023 ZRX 0.5167 USD 0.5025 USD 0.5663 USD 0.5285 USD
2021-01-15 0.5122 USD 1,989,991.2067 ZRX 0.5039 USD 0.4628 USD 0.5560 USD 0.5161 USD
2021-01-14 0.4990 USD 569,970.6315 ZRX 0.5044 USD 0.4803 USD 0.5223 USD 0.5034 USD
2021-01-13 0.5043 USD 2,097,656.1175 ZRX 0.4284 USD 0.4284 USD 0.5412 USD 0.5076 USD
2021-01-12 0.4251 USD 583,335.0439 ZRX 0.4372 USD 0.4113 USD 0.4603 USD 0.4274 USD
2021-01-11 0.4319 USD 2,420,334.9748 ZRX 0.5284 USD 0.3836 USD 0.5284 USD 0.4371 USD
2021-01-10 0.5302 USD 2,434,311.0188 ZRX 0.5419 USD 0.4609 USD 0.5863 USD 0.5282 USD
2021-01-09 0.5532 USD 3,670,336.1283 ZRX 0.4392 USD 0.4256 USD 0.6188 USD 0.5434 USD
2021-01-08 0.4374 USD 985,343.3131 ZRX 0.4377 USD 0.4000 USD 0.4604 USD 0.4387 USD
2021-01-07 0.4339 USD 1,042,540.0970 ZRX 0.4618 USD 0.4300 USD 0.4930 USD 0.4375 USD
2021-01-06 0.4628 USD 2,533,228.6386 ZRX 0.4467 USD 0.4300 USD 0.4982 USD 0.4606 USD
2021-01-05 0.4483 USD 2,290,892.0322 ZRX 0.3947 USD 0.3835 USD 0.4586 USD 0.4473 USD
2021-01-04 0.3908 USD 1,944,042.5369 ZRX 0.3939 USD 0.3651 USD 0.4190 USD 0.3938 USD
2021-01-03 0.3947 USD 1,007,906.9642 ZRX 0.3598 USD 0.3577 USD 0.3959 USD 0.3914 USD
2021-01-02 0.3590 USD 1,072,072.5643 ZRX 0.3737 USD 0.3580 USD 0.3987 USD 0.3599 USD
2021-01-01 0.3717 USD 601,539.6059 ZRX 0.3537 USD 0.3516 USD 0.3754 USD 0.3737 USD
2020-12-31 0.3514 USD 548,041.4070 ZRX 0.3603 USD 0.3474 USD 0.3696 USD 0.3529 USD
2020-12-30 0.3588 USD 266,429.7042 ZRX 0.3651 USD 0.3488 USD 0.3706 USD 0.3604 USD
2020-12-29 0.3675 USD 692,115.7359 ZRX 0.3788 USD 0.3477 USD 0.3831 USD 0.3670 USD
2020-12-28 0.3755 USD 421,111.8405 ZRX 0.3735 USD 0.3675 USD 0.3941 USD 0.3771 USD
2020-12-27 0.3764 USD 1,993,617.0677 ZRX 0.3535 USD 0.3535 USD 0.4245 USD 0.3721 USD
2020-12-26 0.3529 USD 353,580.0089 ZRX 0.3590 USD 0.3497 USD 0.3672 USD 0.3533 USD
2020-12-25 0.3591 USD 530,984.6442 ZRX 0.3650 USD 0.3536 USD 0.3794 USD 0.3591 USD
2020-12-24 0.3629 USD 745,603.7409 ZRX 0.3303 USD 0.3198 USD 0.3699 USD 0.3645 USD
2020-12-23 0.3342 USD 1,177,962.6364 ZRX 0.3752 USD 0.3056 USD 0.3817 USD 0.3300 USD
2020-12-22 0.3745 USD 240,928.0658 ZRX 0.3775 USD 0.3578 USD 0.3854 USD 0.3746 USD
2020-12-21 0.3798 USD 511,464.7340 ZRX 0.3960 USD 0.3678 USD 0.4041 USD 0.3774 USD
2020-12-20 0.3963 USD 305,593.1000 ZRX 0.4233 USD 0.3878 USD 0.4233 USD 0.3952 USD
2020-12-19 0.4235 USD 144,572.5624 ZRX 0.4122 USD 0.4122 USD 0.4334 USD 0.4232 USD
2020-12-18 0.4127 USD 339,123.1056 ZRX 0.4050 USD 0.3987 USD 0.4292 USD 0.4125 USD
2020-12-17 0.4074 USD 438,549.9747 ZRX 0.4155 USD 0.3971 USD 0.4270 USD 0.4063 USD
2020-12-16 0.4137 USD 635,597.6217 ZRX 0.3918 USD 0.3829 USD 0.4166 USD 0.4148 USD