Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
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
2020-12-15 0.3930 USD 68,096.3622 ZRX 0.3879 USD 0.3867 USD 0.4028 USD 0.3928 USD
2020-12-14 0.3873 USD 478,479.2997 ZRX 0.3961 USD 0.3828 USD 0.4001 USD 0.3872 USD
2020-12-13 0.3960 USD 320,581.6948 ZRX 0.3910 USD 0.3868 USD 0.4055 USD 0.3969 USD
2020-12-12 0.3915 USD 399,327.5002 ZRX 0.3566 USD 0.3566 USD 0.4030 USD 0.3915 USD
2020-12-11 0.3568 USD 458,178.6174 ZRX 0.3702 USD 0.3475 USD 0.3708 USD 0.3565 USD
2020-12-10 0.3712 USD 69,820.2112 ZRX 0.3822 USD 0.3644 USD 0.3827 USD 0.3709 USD
2020-12-09 0.3832 USD 1,148,199.2014 ZRX 0.3793 USD 0.3580 USD 0.3870 USD 0.3818 USD
2020-12-08 0.3802 USD 655,526.9278 ZRX 0.4039 USD 0.3738 USD 0.4080 USD 0.3790 USD
2020-12-07 0.4048 USD 213,379.8523 ZRX 0.4017 USD 0.3984 USD 0.4149 USD 0.4047 USD
2020-12-06 0.3995 USD 215,839.6519 ZRX 0.4082 USD 0.3940 USD 0.4106 USD 0.4009 USD
2020-12-05 0.4070 USD 110,138.4732 ZRX 0.3924 USD 0.3894 USD 0.4125 USD 0.4079 USD
2020-12-04 0.3936 USD 528,460.5652 ZRX 0.4306 USD 0.3878 USD 0.4375 USD 0.3923 USD
2020-12-03 0.4306 USD 265,066.5349 ZRX 0.4270 USD 0.4190 USD 0.4353 USD 0.4303 USD
2020-12-02 0.4273 USD 440,429.7705 ZRX 0.3996 USD 0.3960 USD 0.4325 USD 0.4265 USD
2020-12-01 0.4012 USD 834,986.8125 ZRX 0.4297 USD 0.3933 USD 0.4485 USD 0.4008 USD
2020-11-30 0.4255 USD 617,453.0320 ZRX 0.4152 USD 0.4050 USD 0.4329 USD 0.4292 USD
2020-11-29 0.4149 USD 416,633.1740 ZRX 0.4152 USD 0.4052 USD 0.4201 USD 0.4152 USD
2020-11-28 0.4167 USD 375,130.2824 ZRX 0.4044 USD 0.3940 USD 0.4285 USD 0.4160 USD
2020-11-27 0.4016 USD 404,361.0857 ZRX 0.4090 USD 0.3830 USD 0.4246 USD 0.4040 USD
2020-11-26 0.4067 USD 1,859,678.9196 ZRX 0.4436 USD 0.3657 USD 0.4565 USD 0.4080 USD
2020-11-25 0.4480 USD 2,388,284.9603 ZRX 0.4658 USD 0.4231 USD 0.5274 USD 0.4436 USD
2020-11-24 0.4620 USD 1,370,524.5457 ZRX 0.4375 USD 0.4150 USD 0.4755 USD 0.4634 USD
2020-11-23 0.4343 USD 537,408.3764 ZRX 0.3965 USD 0.3912 USD 0.4380 USD 0.4380 USD
2020-11-22 0.3970 USD 840,269.2972 ZRX 0.4155 USD 0.3838 USD 0.4280 USD 0.3964 USD
2020-11-21 0.4140 USD 2,095,087.3909 ZRX 0.3752 USD 0.3749 USD 0.4227 USD 0.4153 USD
2020-11-20 0.3734 USD 378,788.1210 ZRX 0.3651 USD 0.3651 USD 0.3828 USD 0.3729 USD
2020-11-19 0.3643 USD 231,079.4000 ZRX 0.3649 USD 0.3555 USD 0.3743 USD 0.3648 USD
2020-11-18 0.3651 USD 507,228.2109 ZRX 0.3848 USD 0.3545 USD 0.3849 USD 0.3647 USD
2020-11-17 0.3817 USD 968,216.2881 ZRX 0.3716 USD 0.3716 USD 0.3912 USD 0.3847 USD
2020-11-16 0.3715 USD 530,775.2977 ZRX 0.3593 USD 0.3565 USD 0.3815 USD 0.3723 USD
2020-11-15 0.3592 USD 238,791.1487 ZRX 0.3740 USD 0.3513 USD 0.3788 USD 0.3592 USD
2020-11-14 0.3748 USD 192,238.2880 ZRX 0.3864 USD 0.3594 USD 0.3864 USD 0.3743 USD