Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-16 |
1.1661 USD |
2,101,168.1682 ZRX |
1.0794 USD |
1.0581 USD |
1.2455 USD |
1.1343 USD |
| 2021-09-15 |
1.0550 USD |
180,266.7125 ZRX |
1.0621 USD |
1.0309 USD |
1.0835 USD |
1.0717 USD |
| 2021-09-14 |
1.0173 USD |
593,060.1378 ZRX |
1.0135 USD |
0.9849 USD |
1.0663 USD |
1.0635 USD |
| 2021-09-13 |
0.9970 USD |
402,460.2598 ZRX |
1.0619 USD |
0.9434 USD |
1.0651 USD |
1.0012 USD |
| 2021-09-12 |
1.0400 USD |
487,029.8366 ZRX |
1.0289 USD |
0.9875 USD |
1.0743 USD |
1.0615 USD |
| 2021-09-11 |
1.0154 USD |
406,945.1850 ZRX |
1.0043 USD |
0.9893 USD |
1.0464 USD |
1.0121 USD |
| 2021-09-10 |
1.0658 USD |
1,559,924.1738 ZRX |
1.0700 USD |
0.9756 USD |
1.1087 USD |
0.9847 USD |
| 2021-09-09 |
1.0280 USD |
2,043,444.6482 ZRX |
1.0070 USD |
0.9876 USD |
1.0761 USD |
1.0507 USD |
| 2021-09-08 |
0.9852 USD |
2,675,655.7796 ZRX |
1.0207 USD |
0.8852 USD |
1.0465 USD |
1.0114 USD |
| 2021-09-07 |
1.0987 USD |
1,683,663.7729 ZRX |
1.2897 USD |
0.8852 USD |
1.2897 USD |
1.0209 USD |
| 2021-09-06 |
1.2818 USD |
489,426.8585 ZRX |
1.3122 USD |
1.2417 USD |
1.3135 USD |
1.2724 USD |
| 2021-09-05 |
1.2584 USD |
496,644.4968 ZRX |
1.2435 USD |
1.2164 USD |
1.3021 USD |
1.2964 USD |
| 2021-09-04 |
1.2030 USD |
498,109.0968 ZRX |
1.1777 USD |
1.1601 USD |
1.2366 USD |
1.2310 USD |
| 2021-09-03 |
1.1488 USD |
473,071.0560 ZRX |
1.1191 USD |
1.0867 USD |
1.1752 USD |
1.1421 USD |
| 2021-09-02 |
1.1188 USD |
313,933.8597 ZRX |
1.1234 USD |
1.0931 USD |
1.1420 USD |
1.1266 USD |
| 2021-09-01 |
1.0907 USD |
557,988.0431 ZRX |
1.0624 USD |
1.0363 USD |
1.1325 USD |
1.1190 USD |
| 2021-08-31 |
1.0521 USD |
275,433.8857 ZRX |
1.0418 USD |
1.0261 USD |
1.0816 USD |
1.0491 USD |
| 2021-08-30 |
1.0776 USD |
280,164.3591 ZRX |
1.0950 USD |
1.0366 USD |
1.1169 USD |
1.0594 USD |
| 2021-08-29 |
1.0968 USD |
223,654.3309 ZRX |
1.0816 USD |
1.0689 USD |
1.1199 USD |
1.1024 USD |
| 2021-08-28 |
1.0858 USD |
153,192.8918 ZRX |
1.1063 USD |
1.0605 USD |
1.1104 USD |
1.0836 USD |
| 2021-08-27 |
1.0546 USD |
210,914.9267 ZRX |
1.0478 USD |
1.0034 USD |
1.1051 USD |
1.1050 USD |
| 2021-08-26 |
1.0721 USD |
656,385.8016 ZRX |
1.1497 USD |
1.0224 USD |
1.1672 USD |
1.0572 USD |
| 2021-08-25 |
1.0986 USD |
619,266.8737 ZRX |
1.0616 USD |
1.0167 USD |
1.1736 USD |
1.1369 USD |
| 2021-08-24 |
1.1020 USD |
1,797,531.6097 ZRX |
1.1581 USD |
1.0337 USD |
1.1881 USD |
1.0958 USD |
| 2021-08-23 |
1.1532 USD |
575,956.1614 ZRX |
1.1236 USD |
1.0957 USD |
1.1835 USD |
1.1523 USD |
| 2021-08-22 |
1.0946 USD |
594,324.9150 ZRX |
1.0697 USD |
1.0486 USD |
1.1255 USD |
1.1255 USD |
| 2021-08-21 |
1.0529 USD |
942,468.7034 ZRX |
1.0583 USD |
1.0146 USD |
1.0854 USD |
1.0822 USD |
| 2021-08-20 |
1.0525 USD |
438,746.5232 ZRX |
1.0266 USD |
1.0092 USD |
1.0600 USD |
1.0532 USD |
| 2021-08-19 |
1.0183 USD |
154,297.1875 ZRX |
0.9719 USD |
0.9297 USD |
1.0200 USD |
1.0173 USD |
| 2021-08-18 |
0.9732 USD |
435,023.7588 ZRX |
0.9911 USD |
0.9273 USD |
1.0236 USD |
0.9815 USD |
| 2021-08-17 |
1.0568 USD |
817,808.5001 ZRX |
1.0282 USD |
0.9817 USD |
1.1065 USD |
0.9926 USD |
| 2021-08-16 |
1.0707 USD |
661,873.8801 ZRX |
1.0644 USD |
1.0138 USD |
1.1111 USD |
1.0239 USD |
| 2021-08-15 |
1.0435 USD |
366,809.8087 ZRX |
1.0697 USD |
1.0100 USD |
1.0736 USD |
1.0700 USD |
| 2021-08-14 |
1.0697 USD |
541,878.6634 ZRX |
1.0600 USD |
1.0157 USD |
1.0982 USD |
1.0717 USD |
| 2021-08-13 |
1.0173 USD |
753,371.2124 ZRX |
0.9504 USD |
0.9233 USD |
1.0562 USD |
1.0521 USD |
| 2021-08-12 |
0.9702 USD |
953,993.0249 ZRX |
0.9895 USD |
0.9080 USD |
1.0241 USD |
0.9314 USD |
| 2021-08-11 |
0.9967 USD |
1,042,645.5281 ZRX |
0.9754 USD |
0.9570 USD |
1.0420 USD |
0.9944 USD |
| 2021-08-10 |
0.9536 USD |
397,784.6151 ZRX |
0.9547 USD |
0.9214 USD |
0.9883 USD |
0.9611 USD |
| 2021-08-09 |
0.9345 USD |
483,595.5688 ZRX |
0.9335 USD |
0.8894 USD |
0.9635 USD |
0.9566 USD |
| 2021-08-08 |
0.9825 USD |
754,035.9667 ZRX |
0.9341 USD |
0.9130 USD |
1.0451 USD |
0.9250 USD |
| 2021-08-07 |
0.9093 USD |
319,066.9007 ZRX |
0.8942 USD |
0.8824 USD |
0.9361 USD |
0.9145 USD |
| 2021-08-06 |
0.8794 USD |
521,442.9183 ZRX |
0.8892 USD |
0.8583 USD |
0.9024 USD |
0.8905 USD |
| 2021-08-05 |
0.8912 USD |
984,485.0838 ZRX |
0.8717 USD |
0.8408 USD |
0.9203 USD |
0.8912 USD |
| 2021-08-04 |
0.8463 USD |
895,292.6498 ZRX |
0.8580 USD |
0.8262 USD |
0.8734 USD |
0.8580 USD |
| 2021-08-03 |
0.8467 USD |
674,890.3605 ZRX |
0.8177 USD |
0.7783 USD |
0.8580 USD |
0.8560 USD |
| 2021-08-02 |
0.7935 USD |
360,960.8067 ZRX |
0.7834 USD |
0.7566 USD |
0.8235 USD |
0.8180 USD |
| 2021-08-01 |
0.8255 USD |
486,135.1485 ZRX |
0.8178 USD |
0.7937 USD |
0.8433 USD |
0.7988 USD |
| 2021-07-31 |
0.8286 USD |
1,985,775.6037 ZRX |
0.7795 USD |
0.7663 USD |
0.8660 USD |
0.8286 USD |
| 2021-07-30 |
0.7423 USD |
317,448.2808 ZRX |
0.7587 USD |
0.7194 USD |
0.7778 USD |
0.7734 USD |
| 2021-07-29 |
0.7431 USD |
669,860.6660 ZRX |
0.7037 USD |
0.6895 USD |
0.7790 USD |
0.7589 USD |