Crypto exchange Bitfinex

Market 0x (ZRX) / USD

Identifier on Bitfinex: tZRXUSD
Date Price Volume Open Low High Close
2020-11-01 0.3377 USD 247,279.6605 ZRX 0.3215 USD 0.3211 USD 0.3393 USD 0.3376 USD
2020-10-31 0.3214 USD 163,693.2557 ZRX 0.3256 USD 0.3211 USD 0.3347 USD 0.3215 USD
2020-10-30 0.3264 USD 435,827.7143 ZRX 0.3361 USD 0.3162 USD 0.3430 USD 0.3261 USD
2020-10-29 0.3369 USD 281,413.6412 ZRX 0.3366 USD 0.3279 USD 0.3454 USD 0.3359 USD
2020-10-28 0.3362 USD 718,065.9598 ZRX 0.3610 USD 0.3307 USD 0.3647 USD 0.3361 USD
2020-10-27 0.3606 USD 155,471.8422 ZRX 0.3571 USD 0.3570 USD 0.3720 USD 0.3612 USD
2020-10-26 0.3573 USD 477,755.7545 ZRX 0.3687 USD 0.3527 USD 0.3825 USD 0.3573 USD
2020-10-25 0.3690 USD 270,715.6911 ZRX 0.3795 USD 0.3657 USD 0.3797 USD 0.3688 USD
2020-10-24 0.3795 USD 144,326.6172 ZRX 0.3761 USD 0.3734 USD 0.3862 USD 0.3794 USD
2020-10-23 0.3766 USD 500,958.2310 ZRX 0.3808 USD 0.3707 USD 0.3884 USD 0.3764 USD
2020-10-22 0.3808 USD 748,398.0809 ZRX 0.3757 USD 0.3757 USD 0.3927 USD 0.3810 USD
2020-10-21 0.3748 USD 425,963.7945 ZRX 0.3635 USD 0.3635 USD 0.3861 USD 0.3753 USD
2020-10-20 0.3626 USD 1,236,305.3725 ZRX 0.3892 USD 0.3555 USD 0.3893 USD 0.3639 USD
2020-10-19 0.3887 USD 263,696.8041 ZRX 0.3897 USD 0.3836 USD 0.4010 USD 0.3897 USD
2020-10-18 0.3889 USD 117,191.7167 ZRX 0.3844 USD 0.3840 USD 0.3980 USD 0.3894 USD
2020-10-17 0.3827 USD 324,499.1154 ZRX 0.3897 USD 0.3750 USD 0.3967 USD 0.3845 USD
2020-10-16 0.3907 USD 441,702.3379 ZRX 0.3976 USD 0.3805 USD 0.4099 USD 0.3901 USD
2020-10-15 0.3963 USD 189,351.1439 ZRX 0.3876 USD 0.3680 USD 0.3973 USD 0.3973 USD
2020-10-14 0.3894 USD 1,057,955.8391 ZRX 0.4181 USD 0.3730 USD 0.4346 USD 0.3877 USD
2020-10-13 0.4184 USD 836,361.0154 ZRX 0.3968 USD 0.3910 USD 0.4287 USD 0.4178 USD
2020-10-12 0.3967 USD 454,776.4779 ZRX 0.3908 USD 0.3807 USD 0.4101 USD 0.3962 USD
2020-10-11 0.3910 USD 54,986.3239 ZRX 0.3952 USD 0.3863 USD 0.3978 USD 0.3908 USD
2020-10-10 0.3959 USD 255,020.9178 ZRX 0.3904 USD 0.3901 USD 0.4072 USD 0.3957 USD
2020-10-09 0.3907 USD 237,137.1617 ZRX 0.3681 USD 0.3624 USD 0.3948 USD 0.3905 USD
2020-10-08 0.3659 USD 1,180,194.8308 ZRX 0.3571 USD 0.3395 USD 0.3736 USD 0.3679 USD
2020-10-07 0.3574 USD 1,394,449.0822 ZRX 0.3522 USD 0.3367 USD 0.3586 USD 0.3575 USD
2020-10-06 0.3514 USD 882,396.0663 ZRX 0.3777 USD 0.3500 USD 0.3788 USD 0.3523 USD
2020-10-05 0.3773 USD 48,874.3006 ZRX 0.3789 USD 0.3713 USD 0.3820 USD 0.3773 USD
2020-10-04 0.3782 USD 293,806.7106 ZRX 0.3759 USD 0.3650 USD 0.3825 USD 0.3773 USD
2020-10-03 0.3781 USD 259,232.2162 ZRX 0.3893 USD 0.3770 USD 0.3939 USD 0.3770 USD
2020-10-02 0.3901 USD 862,826.6513 ZRX 0.3969 USD 0.3572 USD 0.3997 USD 0.3898 USD
2020-10-01 0.3983 USD 359,188.0559 ZRX 0.4107 USD 0.3900 USD 0.4319 USD 0.3988 USD
2020-09-30 0.4093 USD 77,252.9714 ZRX 0.4083 USD 0.3876 USD 0.4108 USD 0.4105 USD
2020-09-29 0.4074 USD 285,492.9636 ZRX 0.4125 USD 0.3864 USD 0.4161 USD 0.4069 USD
2020-09-28 0.4124 USD 699,103.3698 ZRX 0.3996 USD 0.3990 USD 0.4410 USD 0.4146 USD
2020-09-27 0.3952 USD 111,261.5372 ZRX 0.3927 USD 0.3758 USD 0.3997 USD 0.3952 USD
2020-09-26 0.3918 USD 87,309.5787 ZRX 0.4086 USD 0.3854 USD 0.4130 USD 0.3927 USD
2020-09-25 0.4054 USD 350,281.9131 ZRX 0.3833 USD 0.3740 USD 0.4123 USD 0.4041 USD
2020-09-24 0.3846 USD 397,627.3445 ZRX 0.3458 USD 0.3444 USD 0.3883 USD 0.3801 USD
2020-09-23 0.3427 USD 425,374.1186 ZRX 0.3804 USD 0.3388 USD 0.3872 USD 0.3467 USD
2020-09-22 0.3796 USD 277,929.9226 ZRX 0.3649 USD 0.3520 USD 0.3900 USD 0.3804 USD
2020-09-21 0.3691 USD 651,359.8879 ZRX 0.3934 USD 0.3451 USD 0.4066 USD 0.3670 USD
2020-09-20 0.3959 USD 242,093.4101 ZRX 0.4308 USD 0.3874 USD 0.4308 USD 0.3942 USD
2020-09-19 0.4298 USD 356,826.0746 ZRX 0.4172 USD 0.4039 USD 0.4311 USD 0.4298 USD
2020-09-18 0.4160 USD 251,702.7040 ZRX 0.4426 USD 0.4121 USD 0.4426 USD 0.4154 USD
2020-09-17 0.4407 USD 91,968.9635 ZRX 0.4294 USD 0.4294 USD 0.4520 USD 0.4385 USD
2020-09-16 0.4298 USD 222,664.6203 ZRX 0.4481 USD 0.4250 USD 0.4481 USD 0.4332 USD
2020-09-15 0.4505 USD 223,533.5564 ZRX 0.4763 USD 0.4464 USD 0.4787 USD 0.4501 USD
2020-09-14 0.4726 USD 435,276.0596 ZRX 0.4900 USD 0.4721 USD 0.4933 USD 0.4721 USD
2020-09-13 0.4873 USD 277,071.7191 ZRX 0.5140 USD 0.4700 USD 0.5140 USD 0.4878 USD