Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.7216 USD |
1,819,484.8243 ZRX |
0.6757 USD |
0.6574 USD |
0.7564 USD |
0.7034 USD |
| 2021-07-26 |
0.6737 USD |
590,735.7500 ZRX |
0.6574 USD |
0.6573 USD |
0.7243 USD |
0.6759 USD |
| 2021-07-25 |
0.6452 USD |
117,834.0702 ZRX |
0.6579 USD |
0.6324 USD |
0.6612 USD |
0.6532 USD |
| 2021-07-24 |
0.6632 USD |
331,712.1962 ZRX |
0.6511 USD |
0.6439 USD |
0.6769 USD |
0.6511 USD |
| 2021-07-23 |
0.6294 USD |
121,639.6623 ZRX |
0.6430 USD |
0.6075 USD |
0.6520 USD |
0.6387 USD |
| 2021-07-22 |
0.6275 USD |
241,386.0937 ZRX |
0.6303 USD |
0.6119 USD |
0.6420 USD |
0.6311 USD |
| 2021-07-21 |
0.6110 USD |
738,655.2800 ZRX |
0.5473 USD |
0.5325 USD |
0.6560 USD |
0.6325 USD |
| 2021-07-20 |
0.5537 USD |
397,742.2044 ZRX |
0.5839 USD |
0.5249 USD |
0.5955 USD |
0.5491 USD |
| 2021-07-19 |
0.5979 USD |
291,988.1652 ZRX |
0.6236 USD |
0.5790 USD |
0.6257 USD |
0.5868 USD |
| 2021-07-18 |
0.6313 USD |
461,857.0088 ZRX |
0.6273 USD |
0.6115 USD |
0.6530 USD |
0.6270 USD |
| 2021-07-17 |
0.6158 USD |
329,799.6913 ZRX |
0.6167 USD |
0.6004 USD |
0.6316 USD |
0.6244 USD |
| 2021-07-16 |
0.6170 USD |
310,034.0662 ZRX |
0.6707 USD |
0.6147 USD |
0.6760 USD |
0.6179 USD |
| 2021-07-15 |
0.6716 USD |
228,296.7069 ZRX |
0.7171 USD |
0.6533 USD |
0.7218 USD |
0.6594 USD |
| 2021-07-14 |
0.6888 USD |
265,859.3161 ZRX |
0.7164 USD |
0.6666 USD |
0.7213 USD |
0.7202 USD |
| 2021-07-13 |
0.7290 USD |
159,755.3773 ZRX |
0.7505 USD |
0.7052 USD |
0.7530 USD |
0.7103 USD |
| 2021-07-12 |
0.7560 USD |
185,785.6327 ZRX |
0.7956 USD |
0.7391 USD |
0.7956 USD |
0.7483 USD |
| 2021-07-11 |
0.7840 USD |
229,783.4129 ZRX |
0.7918 USD |
0.7641 USD |
0.7983 USD |
0.7931 USD |
| 2021-07-10 |
0.8030 USD |
283,458.7596 ZRX |
0.8358 USD |
0.7731 USD |
0.8545 USD |
0.7873 USD |
| 2021-07-09 |
0.8422 USD |
1,274,923.4633 ZRX |
0.8429 USD |
0.7674 USD |
0.9030 USD |
0.8425 USD |
| 2021-07-08 |
0.7380 USD |
347,917.4260 ZRX |
0.7925 USD |
0.7084 USD |
0.7963 USD |
0.7404 USD |
| 2021-07-07 |
0.7880 USD |
686,101.9168 ZRX |
0.7124 USD |
0.7070 USD |
0.8262 USD |
0.7920 USD |
| 2021-07-06 |
0.7184 USD |
447,607.7015 ZRX |
0.6935 USD |
0.6907 USD |
0.7457 USD |
0.7159 USD |
| 2021-07-05 |
0.6957 USD |
319,896.6534 ZRX |
0.7228 USD |
0.6729 USD |
0.7241 USD |
0.6969 USD |
| 2021-07-04 |
0.7230 USD |
147,704.5229 ZRX |
0.7025 USD |
0.6831 USD |
0.7409 USD |
0.7243 USD |
| 2021-07-03 |
0.6963 USD |
73,087.6454 ZRX |
0.6924 USD |
0.6690 USD |
0.7125 USD |
0.6942 USD |
| 2021-07-02 |
0.6757 USD |
299,677.6675 ZRX |
0.6879 USD |
0.6549 USD |
0.6965 USD |
0.6798 USD |
| 2021-07-01 |
0.7272 USD |
557,206.8756 ZRX |
0.7422 USD |
0.6773 USD |
0.7673 USD |
0.6889 USD |
| 2021-06-30 |
0.7107 USD |
349,669.7654 ZRX |
0.7260 USD |
0.6885 USD |
0.7420 USD |
0.7358 USD |
| 2021-06-29 |
0.7214 USD |
396,186.3927 ZRX |
0.7030 USD |
0.6956 USD |
0.7496 USD |
0.7222 USD |
| 2021-06-28 |
0.6800 USD |
902,225.5256 ZRX |
0.6378 USD |
0.6318 USD |
0.7171 USD |
0.6977 USD |
| 2021-06-27 |
0.6064 USD |
360,013.2510 ZRX |
0.6018 USD |
0.5836 USD |
0.6328 USD |
0.6323 USD |
| 2021-06-26 |
0.5897 USD |
651,934.9422 ZRX |
0.6017 USD |
0.5691 USD |
0.6232 USD |
0.5928 USD |
| 2021-06-25 |
0.6291 USD |
897,373.3707 ZRX |
0.6647 USD |
0.5945 USD |
0.6826 USD |
0.6021 USD |
| 2021-06-24 |
0.6487 USD |
243,197.8995 ZRX |
0.6442 USD |
0.6107 USD |
0.6820 USD |
0.6598 USD |
| 2021-06-23 |
0.6417 USD |
615,905.4149 ZRX |
0.5752 USD |
0.5564 USD |
0.6571 USD |
0.6420 USD |
| 2021-06-22 |
0.5811 USD |
2,534,810.5830 ZRX |
0.6018 USD |
0.5018 USD |
0.6453 USD |
0.5740 USD |
| 2021-06-21 |
0.6780 USD |
817,897.1197 ZRX |
0.7912 USD |
0.6087 USD |
0.7964 USD |
0.6115 USD |
| 2021-06-20 |
0.7645 USD |
255,225.3218 ZRX |
0.7881 USD |
0.7258 USD |
0.7979 USD |
0.7931 USD |
| 2021-06-19 |
0.8116 USD |
156,054.5918 ZRX |
0.8158 USD |
0.7864 USD |
0.8308 USD |
0.7949 USD |
| 2021-06-18 |
0.8323 USD |
367,657.9218 ZRX |
0.8747 USD |
0.7818 USD |
0.8826 USD |
0.8040 USD |
| 2021-06-17 |
0.8781 USD |
93,577.0755 ZRX |
0.8679 USD |
0.8521 USD |
0.8992 USD |
0.8700 USD |
| 2021-06-16 |
0.8916 USD |
354,549.6763 ZRX |
0.8943 USD |
0.8615 USD |
0.9401 USD |
0.8625 USD |
| 2021-06-15 |
0.8993 USD |
425,373.9550 ZRX |
0.9114 USD |
0.8872 USD |
0.9576 USD |
0.8979 USD |
| 2021-06-14 |
0.9094 USD |
223,071.6053 ZRX |
0.8968 USD |
0.8690 USD |
0.9323 USD |
0.9056 USD |
| 2021-06-13 |
0.8577 USD |
298,958.1955 ZRX |
0.8536 USD |
0.8112 USD |
0.8988 USD |
0.8953 USD |
| 2021-06-12 |
0.8458 USD |
291,410.5678 ZRX |
0.8635 USD |
0.8047 USD |
0.8903 USD |
0.8606 USD |
| 2021-06-11 |
0.9078 USD |
203,028.4921 ZRX |
0.9300 USD |
0.8524 USD |
0.9500 USD |
0.8613 USD |
| 2021-06-10 |
0.9493 USD |
373,522.0335 ZRX |
0.9666 USD |
0.9133 USD |
0.9833 USD |
0.9429 USD |
| 2021-06-09 |
0.9581 USD |
391,919.2695 ZRX |
0.9554 USD |
0.9262 USD |
0.9803 USD |
0.9567 USD |
| 2021-06-08 |
0.8919 USD |
414,956.5068 ZRX |
0.9523 USD |
0.8327 USD |
0.9668 USD |
0.9473 USD |