Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-16 |
0.3637 USD |
80,141.0524 ZRX |
0.3715 USD |
0.3572 USD |
0.3733 USD |
0.3602 USD |
| 2022-08-15 |
0.3763 USD |
156,658.7607 ZRX |
0.3746 USD |
0.3674 USD |
0.3854 USD |
0.3744 USD |
| 2022-08-14 |
0.3802 USD |
177,608.7768 ZRX |
0.3872 USD |
0.3687 USD |
0.3941 USD |
0.3732 USD |
| 2022-08-13 |
0.3889 USD |
260,927.3452 ZRX |
0.3877 USD |
0.3841 USD |
0.3936 USD |
0.3870 USD |
| 2022-08-12 |
0.3826 USD |
891,726.3940 ZRX |
0.3759 USD |
0.3729 USD |
0.3905 USD |
0.3835 USD |
| 2022-08-11 |
0.3762 USD |
909,321.1738 ZRX |
0.3684 USD |
0.3684 USD |
0.4110 USD |
0.3750 USD |
| 2022-08-10 |
0.3551 USD |
223,237.7095 ZRX |
0.3442 USD |
0.3365 USD |
0.3693 USD |
0.3662 USD |
| 2022-08-09 |
0.3511 USD |
187,493.1027 ZRX |
0.3625 USD |
0.3363 USD |
0.3676 USD |
0.3457 USD |
| 2022-08-08 |
0.3647 USD |
109,282.6048 ZRX |
0.3542 USD |
0.3536 USD |
0.3698 USD |
0.3629 USD |
| 2022-08-07 |
0.3530 USD |
143,614.1958 ZRX |
0.3523 USD |
0.3430 USD |
0.3617 USD |
0.3581 USD |
| 2022-08-06 |
0.3566 USD |
86,723.1050 ZRX |
0.3589 USD |
0.3522 USD |
0.3612 USD |
0.3570 USD |
| 2022-08-05 |
0.3510 USD |
175,234.8257 ZRX |
0.3405 USD |
0.3405 USD |
0.3581 USD |
0.3575 USD |
| 2022-08-04 |
0.3414 USD |
285,943.8752 ZRX |
0.3359 USD |
0.3351 USD |
0.3504 USD |
0.3402 USD |
| 2022-08-03 |
0.3407 USD |
269,882.0009 ZRX |
0.3407 USD |
0.3335 USD |
0.3506 USD |
0.3409 USD |
| 2022-08-02 |
0.3431 USD |
455,138.3822 ZRX |
0.3625 USD |
0.3297 USD |
0.3647 USD |
0.3420 USD |
| 2022-08-01 |
0.3695 USD |
1,089,755.3858 ZRX |
0.3875 USD |
0.3539 USD |
0.3875 USD |
0.3617 USD |
| 2022-07-31 |
0.3801 USD |
2,546,861.0799 ZRX |
0.3487 USD |
0.3405 USD |
0.4167 USD |
0.3739 USD |
| 2022-07-30 |
0.3486 USD |
1,176,157.4284 ZRX |
0.3316 USD |
0.3316 USD |
0.3894 USD |
0.3488 USD |
| 2022-07-29 |
0.3366 USD |
941,744.2378 ZRX |
0.3318 USD |
0.3208 USD |
0.3518 USD |
0.3366 USD |
| 2022-07-28 |
0.3331 USD |
790,480.2412 ZRX |
0.3079 USD |
0.3061 USD |
0.3377 USD |
0.3303 USD |
| 2022-07-27 |
0.2909 USD |
157,890.7590 ZRX |
0.2889 USD |
0.2826 USD |
0.3061 USD |
0.3056 USD |
| 2022-07-26 |
0.2792 USD |
279,481.9883 ZRX |
0.2819 USD |
0.2753 USD |
0.2850 USD |
0.2806 USD |
| 2022-07-25 |
0.2952 USD |
182,621.9824 ZRX |
0.3086 USD |
0.2886 USD |
0.3092 USD |
0.2956 USD |
| 2022-07-24 |
0.3121 USD |
121,561.7122 ZRX |
0.3079 USD |
0.3037 USD |
0.3173 USD |
0.3084 USD |
| 2022-07-23 |
0.3117 USD |
172,196.9404 ZRX |
0.3113 USD |
0.2979 USD |
0.3189 USD |
0.3096 USD |
| 2022-07-22 |
0.3120 USD |
146,720.5010 ZRX |
0.3222 USD |
0.3073 USD |
0.3301 USD |
0.3121 USD |
| 2022-07-21 |
0.3126 USD |
114,900.8082 ZRX |
0.3139 USD |
0.3004 USD |
0.3243 USD |
0.3230 USD |
| 2022-07-20 |
0.3332 USD |
190,907.9293 ZRX |
0.3324 USD |
0.3085 USD |
0.3445 USD |
0.3173 USD |
| 2022-07-19 |
0.3349 USD |
656,284.6612 ZRX |
0.3217 USD |
0.3075 USD |
0.3454 USD |
0.3332 USD |
| 2022-07-18 |
0.3148 USD |
144,731.8047 ZRX |
0.2937 USD |
0.2937 USD |
0.3243 USD |
0.3140 USD |
| 2022-07-17 |
0.3031 USD |
33,509.7258 ZRX |
0.3078 USD |
0.2966 USD |
0.3107 USD |
0.3011 USD |
| 2022-07-16 |
0.2986 USD |
127,579.6706 ZRX |
0.2945 USD |
0.2919 USD |
0.3095 USD |
0.3056 USD |
| 2022-07-15 |
0.2927 USD |
108,173.8455 ZRX |
0.2902 USD |
0.2863 USD |
0.2979 USD |
0.2934 USD |
| 2022-07-14 |
0.2797 USD |
127,445.0835 ZRX |
0.2831 USD |
0.2723 USD |
0.2936 USD |
0.2875 USD |
| 2022-07-13 |
0.2668 USD |
483,293.0331 ZRX |
0.2716 USD |
0.2577 USD |
0.2840 USD |
0.2831 USD |
| 2022-07-12 |
0.2779 USD |
122,651.0009 ZRX |
0.2835 USD |
0.2714 USD |
0.2901 USD |
0.2720 USD |
| 2022-07-11 |
0.2848 USD |
589,125.8722 ZRX |
0.3130 USD |
0.2839 USD |
0.3130 USD |
0.2847 USD |
| 2022-07-10 |
0.3303 USD |
240,185.7526 ZRX |
0.3307 USD |
0.3100 USD |
0.3419 USD |
0.3133 USD |
| 2022-07-09 |
0.3282 USD |
710,444.2672 ZRX |
0.3173 USD |
0.3173 USD |
0.3333 USD |
0.3298 USD |
| 2022-07-08 |
0.3258 USD |
724,191.4755 ZRX |
0.3148 USD |
0.3121 USD |
0.3479 USD |
0.3201 USD |
| 2022-07-07 |
0.3085 USD |
131,575.4374 ZRX |
0.3074 USD |
0.3022 USD |
0.3183 USD |
0.3156 USD |
| 2022-07-06 |
0.3058 USD |
212,968.1858 ZRX |
0.3019 USD |
0.2979 USD |
0.3102 USD |
0.3052 USD |
| 2022-07-05 |
0.3001 USD |
389,964.3531 ZRX |
0.3005 USD |
0.2904 USD |
0.3100 USD |
0.3011 USD |
| 2022-07-04 |
0.2924 USD |
114,466.3056 ZRX |
0.2962 USD |
0.2862 USD |
0.3027 USD |
0.3017 USD |
| 2022-07-03 |
0.2963 USD |
50,502.3749 ZRX |
0.3000 USD |
0.2889 USD |
0.3054 USD |
0.2981 USD |
| 2022-07-02 |
0.3020 USD |
105,670.8060 ZRX |
0.3054 USD |
0.2944 USD |
0.3087 USD |
0.3030 USD |
| 2022-07-01 |
0.3104 USD |
220,182.5150 ZRX |
0.3270 USD |
0.2983 USD |
0.3342 USD |
0.3079 USD |
| 2022-06-30 |
0.3190 USD |
903,162.7235 ZRX |
0.3510 USD |
0.3173 USD |
0.3542 USD |
0.3200 USD |
| 2022-06-29 |
0.3421 USD |
1,303,484.0100 ZRX |
0.3165 USD |
0.3125 USD |
0.3670 USD |
0.3491 USD |
| 2022-06-28 |
0.3288 USD |
248,661.0305 ZRX |
0.3226 USD |
0.3146 USD |
0.3418 USD |
0.3157 USD |