Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-04 |
0.3287 USD |
164,950.9344 ZRX |
0.3297 USD |
0.3171 USD |
0.3330 USD |
0.3278 USD |
| 2020-06-03 |
0.3274 USD |
164,606.8067 ZRX |
0.3259 USD |
0.3258 USD |
0.3356 USD |
0.3289 USD |
| 2020-06-02 |
0.3296 USD |
1,030,546.6832 ZRX |
0.3340 USD |
0.3057 USD |
0.3578 USD |
0.3252 USD |
| 2020-06-01 |
0.3262 USD |
352,743.2625 ZRX |
0.3169 USD |
0.3169 USD |
0.3373 USD |
0.3354 USD |
| 2020-05-31 |
0.3275 USD |
485,557.0191 ZRX |
0.3382 USD |
0.3138 USD |
0.3383 USD |
0.3168 USD |
| 2020-05-30 |
0.3327 USD |
175,874.9454 ZRX |
0.3297 USD |
0.3292 USD |
0.3426 USD |
0.3358 USD |
| 2020-05-29 |
0.3335 USD |
223,794.7455 ZRX |
0.3338 USD |
0.3295 USD |
0.3436 USD |
0.3332 USD |
| 2020-05-28 |
0.3345 USD |
384,636.3355 ZRX |
0.3355 USD |
0.3311 USD |
0.3480 USD |
0.3335 USD |
| 2020-05-27 |
0.3422 USD |
667,323.6409 ZRX |
0.3479 USD |
0.3294 USD |
0.3535 USD |
0.3365 USD |
| 2020-05-26 |
0.3332 USD |
1,733,814.8275 ZRX |
0.3202 USD |
0.3172 USD |
0.3624 USD |
0.3462 USD |
| 2020-05-25 |
0.3106 USD |
602,239.1138 ZRX |
0.3009 USD |
0.2975 USD |
0.3280 USD |
0.3202 USD |
| 2020-05-24 |
0.3137 USD |
1,039,647.9368 ZRX |
0.3273 USD |
0.3001 USD |
0.3360 USD |
0.3001 USD |
| 2020-05-23 |
0.3315 USD |
885,554.6462 ZRX |
0.3360 USD |
0.3240 USD |
0.3406 USD |
0.3271 USD |
| 2020-05-22 |
0.3291 USD |
1,872,973.4225 ZRX |
0.3221 USD |
0.3158 USD |
0.3499 USD |
0.3361 USD |
| 2020-05-21 |
0.3413 USD |
2,579,439.8485 ZRX |
0.3593 USD |
0.3100 USD |
0.3655 USD |
0.3234 USD |
| 2020-05-20 |
0.3596 USD |
597,420.5564 ZRX |
0.3600 USD |
0.3516 USD |
0.3839 USD |
0.3593 USD |
| 2020-05-19 |
0.3640 USD |
240,041.0135 ZRX |
0.3704 USD |
0.3569 USD |
0.3704 USD |
0.3576 USD |
| 2020-05-18 |
0.3725 USD |
432,654.3088 ZRX |
0.3733 USD |
0.3649 USD |
0.3848 USD |
0.3717 USD |
| 2020-05-17 |
0.3785 USD |
551,719.5253 ZRX |
0.3834 USD |
0.3708 USD |
0.3929 USD |
0.3737 USD |
| 2020-05-16 |
0.3834 USD |
502,887.7012 ZRX |
0.3829 USD |
0.3827 USD |
0.4107 USD |
0.3839 USD |
| 2020-05-15 |
0.3631 USD |
3,603,768.1255 ZRX |
0.3435 USD |
0.3404 USD |
0.4300 USD |
0.3828 USD |
| 2020-05-14 |
0.3472 USD |
579,274.7938 ZRX |
0.3511 USD |
0.3380 USD |
0.3665 USD |
0.3434 USD |
| 2020-05-13 |
0.3509 USD |
828,295.1608 ZRX |
0.3537 USD |
0.3422 USD |
0.3757 USD |
0.3481 USD |
| 2020-05-12 |
0.3508 USD |
1,102,422.1620 ZRX |
0.3444 USD |
0.3313 USD |
0.3824 USD |
0.3571 USD |
| 2020-05-11 |
0.3705 USD |
1,917,692.1212 ZRX |
0.3949 USD |
0.3359 USD |
0.4057 USD |
0.3461 USD |
| 2020-05-10 |
0.4119 USD |
5,702,718.7254 ZRX |
0.4250 USD |
0.3465 USD |
0.4650 USD |
0.3987 USD |
| 2020-05-09 |
0.4096 USD |
4,579,304.4792 ZRX |
0.3937 USD |
0.3664 USD |
0.4897 USD |
0.4255 USD |
| 2020-05-08 |
0.3476 USD |
9,115,095.0864 ZRX |
0.3021 USD |
0.3017 USD |
0.4980 USD |
0.3931 USD |
| 2020-05-07 |
0.2564 USD |
5,593,516.0523 ZRX |
0.2108 USD |
0.2066 USD |
0.3450 USD |
0.3021 USD |
| 2020-05-06 |
0.2059 USD |
742,852.7539 ZRX |
0.2037 USD |
0.2037 USD |
0.2181 USD |
0.2080 USD |
| 2020-05-05 |
0.2049 USD |
69,750.7164 ZRX |
0.2041 USD |
0.1998 USD |
0.2057 USD |
0.2057 USD |
| 2020-05-04 |
0.2052 USD |
312,496.3537 ZRX |
0.2061 USD |
0.1924 USD |
0.2070 USD |
0.2044 USD |
| 2020-05-03 |
0.2106 USD |
279,529.1194 ZRX |
0.2141 USD |
0.2021 USD |
0.2157 USD |
0.2071 USD |
| 2020-05-02 |
0.2140 USD |
108,271.9541 ZRX |
0.2136 USD |
0.2094 USD |
0.2172 USD |
0.2144 USD |
| 2020-05-01 |
0.2058 USD |
203,801.0336 ZRX |
0.1978 USD |
0.1978 USD |
0.2139 USD |
0.2139 USD |
| 2020-04-30 |
0.2072 USD |
803,004.0405 ZRX |
0.2129 USD |
0.1925 USD |
0.2200 USD |
0.2014 USD |
| 2020-04-29 |
0.2088 USD |
317,752.8854 ZRX |
0.2049 USD |
0.2027 USD |
0.2145 USD |
0.2128 USD |
| 2020-04-28 |
0.2049 USD |
317,719.3869 ZRX |
0.2063 USD |
0.1989 USD |
0.2076 USD |
0.2036 USD |
| 2020-04-27 |
0.2030 USD |
987,126.1704 ZRX |
0.1992 USD |
0.1963 USD |
0.2174 USD |
0.2068 USD |
| 2020-04-26 |
0.1919 USD |
617,242.3837 ZRX |
0.1844 USD |
0.1838 USD |
0.1995 USD |
0.1994 USD |
| 2020-04-25 |
0.1843 USD |
597,792.6728 ZRX |
0.1842 USD |
0.1812 USD |
0.1887 USD |
0.1845 USD |
| 2020-04-24 |
0.1809 USD |
722,784.1333 ZRX |
0.1760 USD |
0.1760 USD |
0.1896 USD |
0.1858 USD |
| 2020-04-23 |
0.1738 USD |
343,765.0782 ZRX |
0.1718 USD |
0.1697 USD |
0.1805 USD |
0.1759 USD |
| 2020-04-22 |
0.1703 USD |
523,204.4124 ZRX |
0.1695 USD |
0.1680 USD |
0.1731 USD |
0.1712 USD |
| 2020-04-21 |
0.1687 USD |
270,238.2492 ZRX |
0.1683 USD |
0.1642 USD |
0.1711 USD |
0.1691 USD |
| 2020-04-20 |
0.1692 USD |
240,961.6521 ZRX |
0.1712 USD |
0.1651 USD |
0.1753 USD |
0.1672 USD |
| 2020-04-19 |
0.1752 USD |
367,069.2531 ZRX |
0.1789 USD |
0.1716 USD |
0.1790 USD |
0.1716 USD |
| 2020-04-18 |
0.1765 USD |
167,434.5267 ZRX |
0.1734 USD |
0.1734 USD |
0.1809 USD |
0.1796 USD |
| 2020-04-17 |
0.1736 USD |
84,192.9652 ZRX |
0.1739 USD |
0.1697 USD |
0.1750 USD |
0.1733 USD |
| 2020-04-16 |
0.1686 USD |
2,230,810.5430 ZRX |
0.1639 USD |
0.1585 USD |
0.1795 USD |
0.1733 USD |