Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
1.5361 USD |
4,950,564.4561 ZRX |
1.7215 USD |
1.3283 USD |
1.9159 USD |
1.5577 USD |
| 2021-02-21 |
1.7344 USD |
743,878.2230 ZRX |
1.5287 USD |
1.4908 USD |
1.7509 USD |
1.7215 USD |
| 2021-02-20 |
1.5253 USD |
1,496,662.7429 ZRX |
1.5602 USD |
1.4668 USD |
1.6945 USD |
1.5287 USD |
| 2021-02-19 |
1.5492 USD |
710,657.2371 ZRX |
1.6125 USD |
1.5041 USD |
1.6310 USD |
1.5529 USD |
| 2021-02-18 |
1.6076 USD |
421,128.3400 ZRX |
1.5648 USD |
1.5140 USD |
1.6319 USD |
1.6099 USD |
| 2021-02-17 |
1.5562 USD |
911,602.8527 ZRX |
1.5900 USD |
1.4211 USD |
1.6023 USD |
1.5611 USD |
| 2021-02-16 |
1.5797 USD |
864,990.2990 ZRX |
1.6169 USD |
1.5064 USD |
1.7060 USD |
1.5856 USD |
| 2021-02-15 |
1.5993 USD |
1,858,285.9943 ZRX |
1.7989 USD |
1.4321 USD |
1.8139 USD |
1.6182 USD |
| 2021-02-14 |
1.8100 USD |
1,449,606.1357 ZRX |
1.8954 USD |
1.6815 USD |
2.0125 USD |
1.8007 USD |
| 2021-02-13 |
1.8778 USD |
1,559,091.0927 ZRX |
1.8084 USD |
1.6464 USD |
1.9286 USD |
1.8926 USD |
| 2021-02-12 |
1.8033 USD |
2,234,456.9642 ZRX |
1.7748 USD |
1.7024 USD |
2.0285 USD |
1.8074 USD |
| 2021-02-11 |
1.7437 USD |
1,824,441.9149 ZRX |
1.5044 USD |
1.4628 USD |
1.8341 USD |
1.7748 USD |
| 2021-02-10 |
1.5104 USD |
1,732,282.9632 ZRX |
1.5107 USD |
1.3589 USD |
1.6469 USD |
1.5054 USD |
| 2021-02-09 |
1.5296 USD |
1,250,771.8792 ZRX |
1.4767 USD |
1.4309 USD |
1.5872 USD |
1.5183 USD |
| 2021-02-08 |
1.4782 USD |
2,984,954.3587 ZRX |
1.4092 USD |
1.4072 USD |
1.6672 USD |
1.4752 USD |
| 2021-02-07 |
1.4208 USD |
3,665,141.0038 ZRX |
1.4531 USD |
1.2558 USD |
1.4990 USD |
1.4100 USD |
| 2021-02-06 |
1.4577 USD |
4,731,819.8642 ZRX |
1.5920 USD |
1.3419 USD |
1.6993 USD |
1.4423 USD |
| 2021-02-05 |
1.6081 USD |
16,440,035.5692 ZRX |
1.0324 USD |
1.0006 USD |
1.9919 USD |
1.5895 USD |
| 2021-02-04 |
1.0108 USD |
6,772,466.0045 ZRX |
0.7679 USD |
0.7136 USD |
1.1679 USD |
1.0346 USD |
| 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 |