Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.8756 USD |
287,183.6645 ZRX |
0.8868 USD |
0.8518 USD |
0.8969 USD |
0.8595 USD |
| 2021-12-23 |
0.8486 USD |
321,139.8813 ZRX |
0.8241 USD |
0.8122 USD |
0.8986 USD |
0.8885 USD |
| 2021-12-22 |
0.8267 USD |
504,948.2619 ZRX |
0.7849 USD |
0.7829 USD |
0.8564 USD |
0.8342 USD |
| 2021-12-21 |
0.7721 USD |
144,925.9814 ZRX |
0.7562 USD |
0.7488 USD |
0.7843 USD |
0.7822 USD |
| 2021-12-20 |
0.7539 USD |
721,436.4077 ZRX |
0.7712 USD |
0.7250 USD |
0.7856 USD |
0.7555 USD |
| 2021-12-19 |
0.7829 USD |
231,521.8123 ZRX |
0.7866 USD |
0.7672 USD |
0.7972 USD |
0.7814 USD |
| 2021-12-18 |
0.7802 USD |
179,584.7751 ZRX |
0.7761 USD |
0.7498 USD |
0.8032 USD |
0.7851 USD |
| 2021-12-17 |
0.7719 USD |
283,639.1740 ZRX |
0.7801 USD |
0.7356 USD |
0.7920 USD |
0.7736 USD |
| 2021-12-16 |
0.8011 USD |
195,064.6602 ZRX |
0.7913 USD |
0.7722 USD |
0.8207 USD |
0.7799 USD |
| 2021-12-15 |
0.7569 USD |
343,004.9520 ZRX |
0.7667 USD |
0.7182 USD |
0.8006 USD |
0.7984 USD |
| 2021-12-14 |
0.7634 USD |
294,772.3407 ZRX |
0.7500 USD |
0.7372 USD |
0.7787 USD |
0.7722 USD |
| 2021-12-13 |
0.7855 USD |
194,419.4812 ZRX |
0.8418 USD |
0.7451 USD |
0.8424 USD |
0.7613 USD |
| 2021-12-12 |
0.8337 USD |
106,774.4952 ZRX |
0.8496 USD |
0.8129 USD |
0.8496 USD |
0.8434 USD |
| 2021-12-11 |
0.8176 USD |
224,224.8428 ZRX |
0.7990 USD |
0.7847 USD |
0.8469 USD |
0.8424 USD |
| 2021-12-10 |
0.8279 USD |
578,858.7111 ZRX |
0.8655 USD |
0.8152 USD |
0.8843 USD |
0.8207 USD |
| 2021-12-09 |
0.8669 USD |
1,417,496.8345 ZRX |
0.9171 USD |
0.8553 USD |
0.9511 USD |
0.8687 USD |
| 2021-12-08 |
0.8910 USD |
560,448.2119 ZRX |
0.9002 USD |
0.8515 USD |
0.9270 USD |
0.9052 USD |
| 2021-12-07 |
0.8968 USD |
823,089.0392 ZRX |
0.8606 USD |
0.8564 USD |
0.9634 USD |
0.8960 USD |
| 2021-12-06 |
0.7989 USD |
860,123.8192 ZRX |
0.8305 USD |
0.7610 USD |
0.8700 USD |
0.8633 USD |
| 2021-12-05 |
0.8575 USD |
754,602.0636 ZRX |
0.8997 USD |
0.8041 USD |
0.9122 USD |
0.8243 USD |
| 2021-12-04 |
0.8887 USD |
1,799,653.5909 ZRX |
1.0429 USD |
0.7155 USD |
1.0436 USD |
0.8939 USD |
| 2021-12-03 |
1.0537 USD |
694,420.7390 ZRX |
1.1150 USD |
1.0141 USD |
1.1182 USD |
1.0466 USD |
| 2021-12-02 |
1.1144 USD |
409,230.7503 ZRX |
1.1525 USD |
1.0967 USD |
1.1525 USD |
1.1168 USD |
| 2021-12-01 |
1.1698 USD |
212,419.9798 ZRX |
1.1786 USD |
1.1413 USD |
1.1850 USD |
1.1500 USD |
| 2021-11-30 |
1.1849 USD |
169,635.8272 ZRX |
1.2020 USD |
1.1431 USD |
1.2320 USD |
1.1885 USD |
| 2021-11-29 |
1.1682 USD |
169,283.4314 ZRX |
1.1754 USD |
1.1300 USD |
1.2083 USD |
1.2052 USD |
| 2021-11-28 |
1.1575 USD |
606,458.2949 ZRX |
1.2384 USD |
1.0810 USD |
1.2521 USD |
1.1572 USD |
| 2021-11-27 |
1.1778 USD |
1,123,554.7054 ZRX |
1.0939 USD |
1.0939 USD |
1.2270 USD |
1.2151 USD |
| 2021-11-26 |
1.1376 USD |
1,476,153.0432 ZRX |
1.1724 USD |
1.0466 USD |
1.2559 USD |
1.1154 USD |
| 2021-11-25 |
1.1630 USD |
826,724.0893 ZRX |
1.1645 USD |
1.1396 USD |
1.2061 USD |
1.1629 USD |
| 2021-11-24 |
1.1285 USD |
1,299,891.0454 ZRX |
1.1233 USD |
1.0598 USD |
1.1720 USD |
1.1562 USD |
| 2021-11-23 |
1.1063 USD |
719,893.2697 ZRX |
1.0774 USD |
1.0702 USD |
1.1369 USD |
1.1232 USD |
| 2021-11-22 |
1.0964 USD |
297,645.0306 ZRX |
1.1221 USD |
1.0656 USD |
1.1224 USD |
1.0794 USD |
| 2021-11-21 |
1.1354 USD |
114,962.4424 ZRX |
1.1550 USD |
1.1154 USD |
1.1550 USD |
1.1329 USD |
| 2021-11-20 |
1.1501 USD |
82,716.3633 ZRX |
1.1431 USD |
1.1020 USD |
1.1685 USD |
1.1503 USD |
| 2021-11-19 |
1.1073 USD |
343,689.5715 ZRX |
1.0611 USD |
1.0402 USD |
1.1517 USD |
1.1451 USD |
| 2021-11-18 |
1.1111 USD |
1,128,502.8479 ZRX |
1.1549 USD |
1.0417 USD |
1.1848 USD |
1.0627 USD |
| 2021-11-17 |
1.1339 USD |
403,148.8866 ZRX |
1.1188 USD |
1.0872 USD |
1.1580 USD |
1.1483 USD |
| 2021-11-16 |
1.1210 USD |
1,164,814.9617 ZRX |
1.2214 USD |
1.0500 USD |
1.2214 USD |
1.1247 USD |
| 2021-11-15 |
1.2303 USD |
246,850.2451 ZRX |
1.2738 USD |
1.2221 USD |
1.2975 USD |
1.2304 USD |
| 2021-11-14 |
1.2651 USD |
133,339.3638 ZRX |
1.2963 USD |
1.2387 USD |
1.3054 USD |
1.2664 USD |
| 2021-11-13 |
1.2931 USD |
514,028.3028 ZRX |
1.3228 USD |
1.2800 USD |
1.3328 USD |
1.2952 USD |
| 2021-11-12 |
1.3472 USD |
1,062,110.1650 ZRX |
1.3113 USD |
1.2400 USD |
1.4309 USD |
1.3022 USD |
| 2021-11-11 |
1.3259 USD |
1,870,337.9178 ZRX |
1.2051 USD |
1.1829 USD |
1.3375 USD |
1.3270 USD |
| 2021-11-10 |
1.2751 USD |
4,628,304.8079 ZRX |
1.3093 USD |
1.2104 USD |
1.4296 USD |
1.2118 USD |
| 2021-11-09 |
1.3607 USD |
1,417,875.6969 ZRX |
1.2522 USD |
1.2514 USD |
1.4517 USD |
1.3092 USD |
| 2021-11-08 |
1.2280 USD |
447,636.2534 ZRX |
1.2151 USD |
1.1896 USD |
1.2800 USD |
1.2484 USD |
| 2021-11-07 |
1.2172 USD |
114,908.4128 ZRX |
1.2392 USD |
1.2009 USD |
1.2535 USD |
1.2116 USD |
| 2021-11-06 |
1.2069 USD |
275,703.6509 ZRX |
1.1859 USD |
1.1558 USD |
1.2392 USD |
1.2299 USD |
| 2021-11-05 |
1.2072 USD |
520,034.9536 ZRX |
1.1942 USD |
1.1618 USD |
1.2342 USD |
1.1819 USD |