Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
1.2023 USD |
624,071.4904 ZRX |
1.2347 USD |
1.1519 USD |
1.2662 USD |
1.1899 USD |
| 2021-11-03 |
1.2459 USD |
647,345.0513 ZRX |
1.3145 USD |
1.1867 USD |
1.3167 USD |
1.2418 USD |
| 2021-11-02 |
1.3225 USD |
3,524,340.6473 ZRX |
1.2423 USD |
1.2312 USD |
1.4493 USD |
1.3158 USD |
| 2021-11-01 |
1.2031 USD |
3,026,373.9148 ZRX |
1.1866 USD |
1.1083 USD |
1.2955 USD |
1.2032 USD |
| 2021-10-31 |
1.3894 USD |
12,244,807.2174 ZRX |
1.1512 USD |
1.1382 USD |
1.6603 USD |
1.1594 USD |
| 2021-10-30 |
1.1670 USD |
2,551,019.3712 ZRX |
1.0521 USD |
1.0228 USD |
1.3535 USD |
1.1013 USD |
| 2021-10-29 |
1.0271 USD |
489,897.3284 ZRX |
0.9760 USD |
0.9674 USD |
1.0654 USD |
1.0470 USD |
| 2021-10-28 |
0.9650 USD |
433,612.4694 ZRX |
0.9316 USD |
0.9197 USD |
0.9873 USD |
0.9678 USD |
| 2021-10-27 |
0.9624 USD |
1,294,774.5758 ZRX |
1.0675 USD |
0.9187 USD |
1.0767 USD |
0.9514 USD |
| 2021-10-26 |
1.0546 USD |
702,155.8877 ZRX |
1.0112 USD |
1.0072 USD |
1.0984 USD |
1.0469 USD |
| 2021-10-25 |
1.0053 USD |
217,946.6602 ZRX |
0.9952 USD |
0.9927 USD |
1.0186 USD |
1.0071 USD |
| 2021-10-24 |
0.9927 USD |
118,531.0515 ZRX |
1.0142 USD |
0.9727 USD |
1.0212 USD |
0.9926 USD |
| 2021-10-23 |
1.0040 USD |
68,462.3521 ZRX |
1.0003 USD |
0.9866 USD |
1.0223 USD |
1.0032 USD |
| 2021-10-22 |
1.0100 USD |
248,319.4558 ZRX |
1.0078 USD |
0.9865 USD |
1.0306 USD |
0.9973 USD |
| 2021-10-21 |
1.0379 USD |
565,610.7861 ZRX |
1.0055 USD |
0.9966 USD |
1.0886 USD |
1.0073 USD |
| 2021-10-20 |
0.9868 USD |
123,928.5251 ZRX |
0.9631 USD |
0.9566 USD |
1.0048 USD |
0.9984 USD |
| 2021-10-19 |
0.9670 USD |
114,791.5033 ZRX |
0.9683 USD |
0.9455 USD |
0.9869 USD |
0.9653 USD |
| 2021-10-18 |
0.9685 USD |
298,517.7895 ZRX |
0.9892 USD |
0.9516 USD |
0.9977 USD |
0.9686 USD |
| 2021-10-17 |
0.9896 USD |
172,871.5242 ZRX |
1.0008 USD |
0.9576 USD |
1.0234 USD |
0.9914 USD |
| 2021-10-16 |
1.0094 USD |
162,981.9077 ZRX |
1.0245 USD |
0.9924 USD |
1.0328 USD |
1.0033 USD |
| 2021-10-15 |
1.0152 USD |
381,617.5279 ZRX |
1.0355 USD |
0.9784 USD |
1.0355 USD |
1.0159 USD |
| 2021-10-14 |
1.0317 USD |
135,864.8657 ZRX |
1.0294 USD |
1.0102 USD |
1.0463 USD |
1.0179 USD |
| 2021-10-13 |
1.0004 USD |
143,612.7939 ZRX |
0.9980 USD |
0.9757 USD |
1.0244 USD |
1.0164 USD |
| 2021-10-12 |
0.9788 USD |
510,559.2022 ZRX |
1.0161 USD |
0.9392 USD |
1.0161 USD |
0.9982 USD |
| 2021-10-11 |
1.0302 USD |
236,698.4277 ZRX |
1.0437 USD |
0.9941 USD |
1.0744 USD |
1.0098 USD |
| 2021-10-10 |
1.0966 USD |
322,532.8756 ZRX |
1.1172 USD |
1.0421 USD |
1.1299 USD |
1.0447 USD |
| 2021-10-09 |
1.0854 USD |
348,230.1877 ZRX |
1.0850 USD |
1.0514 USD |
1.1079 USD |
1.0852 USD |
| 2021-10-08 |
1.0696 USD |
539,935.0865 ZRX |
1.0286 USD |
1.0111 USD |
1.1100 USD |
1.0923 USD |
| 2021-10-07 |
1.0174 USD |
259,058.0444 ZRX |
1.0389 USD |
0.9957 USD |
1.0418 USD |
1.0141 USD |
| 2021-10-06 |
1.0200 USD |
467,629.8351 ZRX |
1.0292 USD |
0.9568 USD |
1.0626 USD |
1.0299 USD |
| 2021-10-05 |
1.0251 USD |
228,308.5175 ZRX |
0.9730 USD |
0.9610 USD |
1.0261 USD |
1.0259 USD |
| 2021-10-04 |
0.9706 USD |
420,608.9567 ZRX |
1.0025 USD |
0.9359 USD |
1.0025 USD |
0.9750 USD |
| 2021-10-03 |
1.0087 USD |
556,761.1501 ZRX |
0.9836 USD |
0.9617 USD |
1.0501 USD |
1.0013 USD |
| 2021-10-02 |
1.0038 USD |
279,210.5232 ZRX |
0.9814 USD |
0.9670 USD |
1.0127 USD |
1.0011 USD |
| 2021-10-01 |
0.9433 USD |
418,001.1024 ZRX |
0.9159 USD |
0.8846 USD |
0.9890 USD |
0.9734 USD |
| 2021-09-30 |
0.8858 USD |
845,396.7933 ZRX |
0.8323 USD |
0.8304 USD |
0.9011 USD |
0.8990 USD |
| 2021-09-29 |
0.8438 USD |
174,120.1780 ZRX |
0.8162 USD |
0.8111 USD |
0.8659 USD |
0.8244 USD |
| 2021-09-28 |
0.8394 USD |
242,383.4930 ZRX |
0.8509 USD |
0.8121 USD |
0.8683 USD |
0.8277 USD |
| 2021-09-27 |
0.9018 USD |
230,648.8762 ZRX |
0.8934 USD |
0.8517 USD |
0.9286 USD |
0.8517 USD |
| 2021-09-26 |
0.8964 USD |
360,345.8143 ZRX |
0.9064 USD |
0.8169 USD |
0.9617 USD |
0.8831 USD |
| 2021-09-25 |
0.9018 USD |
145,624.7438 ZRX |
0.9160 USD |
0.8729 USD |
0.9222 USD |
0.8988 USD |
| 2021-09-24 |
0.9179 USD |
379,531.1211 ZRX |
0.9947 USD |
0.8404 USD |
0.9959 USD |
0.9113 USD |
| 2021-09-23 |
0.9916 USD |
252,534.6451 ZRX |
0.9714 USD |
0.9376 USD |
0.9933 USD |
0.9916 USD |
| 2021-09-22 |
0.9505 USD |
2,043,974.0781 ZRX |
0.8441 USD |
0.8247 USD |
0.9860 USD |
0.9559 USD |
| 2021-09-21 |
0.9019 USD |
569,047.0777 ZRX |
0.9100 USD |
0.8263 USD |
0.9441 USD |
0.8340 USD |
| 2021-09-20 |
0.9714 USD |
845,776.3570 ZRX |
1.0659 USD |
0.8765 USD |
1.0659 USD |
0.9182 USD |
| 2021-09-19 |
1.0851 USD |
194,399.7649 ZRX |
1.1147 USD |
1.0462 USD |
1.1214 USD |
1.0557 USD |
| 2021-09-18 |
1.0996 USD |
320,368.8411 ZRX |
1.0865 USD |
1.0600 USD |
1.1324 USD |
1.1128 USD |
| 2021-09-17 |
1.0993 USD |
545,400.0365 ZRX |
1.1437 USD |
1.0600 USD |
1.1458 USD |
1.0778 USD |
| 2021-09-16 |
1.1661 USD |
2,101,168.1682 ZRX |
1.0794 USD |
1.0581 USD |
1.2455 USD |
1.1343 USD |