Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
0.5444 USD |
133,606.8190 ZRX |
0.5290 USD |
0.5092 USD |
0.5481 USD |
0.5449 USD |
| 2022-01-27 |
0.5406 USD |
607,712.7718 ZRX |
0.5307 USD |
0.5019 USD |
0.5645 USD |
0.5201 USD |
| 2022-01-26 |
0.5280 USD |
1,137,022.9076 ZRX |
0.5212 USD |
0.5162 USD |
0.5754 USD |
0.5274 USD |
| 2022-01-25 |
0.5159 USD |
1,183,615.5684 ZRX |
0.5035 USD |
0.4903 USD |
0.5299 USD |
0.5159 USD |
| 2022-01-24 |
0.4804 USD |
578,342.8305 ZRX |
0.5441 USD |
0.4494 USD |
0.5447 USD |
0.5005 USD |
| 2022-01-23 |
0.5343 USD |
269,722.4980 ZRX |
0.5191 USD |
0.5121 USD |
0.5581 USD |
0.5259 USD |
| 2022-01-22 |
0.5093 USD |
1,439,488.5856 ZRX |
0.5583 USD |
0.4655 USD |
0.5815 USD |
0.5109 USD |
| 2022-01-21 |
0.6152 USD |
618,047.1952 ZRX |
0.6549 USD |
0.5656 USD |
0.6643 USD |
0.5671 USD |
| 2022-01-20 |
0.6952 USD |
207,798.6622 ZRX |
0.6852 USD |
0.6619 USD |
0.7229 USD |
0.6629 USD |
| 2022-01-19 |
0.6870 USD |
157,384.8312 ZRX |
0.7209 USD |
0.6789 USD |
0.7214 USD |
0.6851 USD |
| 2022-01-18 |
0.7064 USD |
202,360.3917 ZRX |
0.7282 USD |
0.6920 USD |
0.7326 USD |
0.7244 USD |
| 2022-01-17 |
0.7395 USD |
148,010.7570 ZRX |
0.7668 USD |
0.7136 USD |
0.7689 USD |
0.7161 USD |
| 2022-01-16 |
0.7606 USD |
210,048.8639 ZRX |
0.7576 USD |
0.7390 USD |
0.7779 USD |
0.7645 USD |
| 2022-01-15 |
0.7566 USD |
401,454.5698 ZRX |
0.7491 USD |
0.7372 USD |
0.7683 USD |
0.7566 USD |
| 2022-01-14 |
0.7347 USD |
348,025.0522 ZRX |
0.7370 USD |
0.7135 USD |
0.7503 USD |
0.7499 USD |
| 2022-01-13 |
0.7720 USD |
508,147.8803 ZRX |
0.7528 USD |
0.7384 USD |
0.8085 USD |
0.7440 USD |
| 2022-01-12 |
0.7523 USD |
301,669.7118 ZRX |
0.7201 USD |
0.7198 USD |
0.7588 USD |
0.7517 USD |
| 2022-01-11 |
0.7002 USD |
385,307.0778 ZRX |
0.6899 USD |
0.6799 USD |
0.7214 USD |
0.7139 USD |
| 2022-01-10 |
0.6835 USD |
644,076.6148 ZRX |
0.7238 USD |
0.6540 USD |
0.7352 USD |
0.6821 USD |
| 2022-01-09 |
0.7273 USD |
391,937.6145 ZRX |
0.7097 USD |
0.7060 USD |
0.7487 USD |
0.7389 USD |
| 2022-01-08 |
0.7164 USD |
468,883.1478 ZRX |
0.7538 USD |
0.6834 USD |
0.7629 USD |
0.7121 USD |
| 2022-01-07 |
0.7500 USD |
983,244.3347 ZRX |
0.7983 USD |
0.7077 USD |
0.8002 USD |
0.7468 USD |
| 2022-01-06 |
0.7974 USD |
553,011.1610 ZRX |
0.8236 USD |
0.7664 USD |
0.8319 USD |
0.7986 USD |
| 2022-01-05 |
0.8984 USD |
1,003,825.2059 ZRX |
0.8893 USD |
0.7900 USD |
0.9649 USD |
0.8303 USD |
| 2022-01-04 |
0.9239 USD |
249,601.8961 ZRX |
0.9433 USD |
0.8897 USD |
0.9505 USD |
0.8897 USD |
| 2022-01-03 |
0.9383 USD |
808,345.5742 ZRX |
0.8880 USD |
0.8873 USD |
0.9886 USD |
0.9311 USD |
| 2022-01-02 |
0.8859 USD |
571,194.2090 ZRX |
0.8725 USD |
0.8466 USD |
0.9250 USD |
0.8947 USD |
| 2022-01-01 |
0.8517 USD |
457,919.3245 ZRX |
0.8036 USD |
0.8036 USD |
0.8682 USD |
0.8524 USD |
| 2021-12-31 |
0.8016 USD |
345,168.9763 ZRX |
0.7937 USD |
0.7741 USD |
0.8344 USD |
0.8004 USD |
| 2021-12-30 |
0.7896 USD |
206,006.6370 ZRX |
0.7609 USD |
0.7488 USD |
0.8054 USD |
0.7904 USD |
| 2021-12-29 |
0.7922 USD |
392,251.5333 ZRX |
0.7991 USD |
0.7591 USD |
0.8259 USD |
0.7765 USD |
| 2021-12-28 |
0.8003 USD |
329,642.3756 ZRX |
0.8746 USD |
0.7960 USD |
0.8765 USD |
0.7991 USD |
| 2021-12-27 |
0.8937 USD |
178,891.8650 ZRX |
0.8802 USD |
0.8753 USD |
0.9083 USD |
0.8858 USD |
| 2021-12-26 |
0.8679 USD |
236,783.1493 ZRX |
0.8623 USD |
0.8460 USD |
0.8886 USD |
0.8858 USD |
| 2021-12-25 |
0.8625 USD |
149,008.7941 ZRX |
0.8505 USD |
0.8436 USD |
0.8679 USD |
0.8633 USD |
| 2021-12-24 |
0.8756 USD |
287,183.6645 ZRX |
0.8868 USD |
0.8518 USD |
0.8969 USD |
0.8595 USD |
| 2021-12-23 |
0.8486 USD |
321,139.8813 ZRX |
0.8241 USD |
0.8122 USD |
0.8986 USD |
0.8885 USD |
| 2021-12-22 |
0.8267 USD |
504,948.2619 ZRX |
0.7849 USD |
0.7829 USD |
0.8564 USD |
0.8342 USD |
| 2021-12-21 |
0.7721 USD |
144,925.9814 ZRX |
0.7562 USD |
0.7488 USD |
0.7843 USD |
0.7822 USD |
| 2021-12-20 |
0.7539 USD |
721,436.4077 ZRX |
0.7712 USD |
0.7250 USD |
0.7856 USD |
0.7555 USD |
| 2021-12-19 |
0.7829 USD |
231,521.8123 ZRX |
0.7866 USD |
0.7672 USD |
0.7972 USD |
0.7814 USD |
| 2021-12-18 |
0.7802 USD |
179,584.7751 ZRX |
0.7761 USD |
0.7498 USD |
0.8032 USD |
0.7851 USD |
| 2021-12-17 |
0.7719 USD |
283,639.1740 ZRX |
0.7801 USD |
0.7356 USD |
0.7920 USD |
0.7736 USD |
| 2021-12-16 |
0.8011 USD |
195,064.6602 ZRX |
0.7913 USD |
0.7722 USD |
0.8207 USD |
0.7799 USD |
| 2021-12-15 |
0.7569 USD |
343,004.9520 ZRX |
0.7667 USD |
0.7182 USD |
0.8006 USD |
0.7984 USD |
| 2021-12-14 |
0.7634 USD |
294,772.3407 ZRX |
0.7500 USD |
0.7372 USD |
0.7787 USD |
0.7722 USD |
| 2021-12-13 |
0.7855 USD |
194,419.4812 ZRX |
0.8418 USD |
0.7451 USD |
0.8424 USD |
0.7613 USD |
| 2021-12-12 |
0.8337 USD |
106,774.4952 ZRX |
0.8496 USD |
0.8129 USD |
0.8496 USD |
0.8434 USD |
| 2021-12-11 |
0.8176 USD |
224,224.8428 ZRX |
0.7990 USD |
0.7847 USD |
0.8469 USD |
0.8424 USD |
| 2021-12-10 |
0.8279 USD |
578,858.7111 ZRX |
0.8655 USD |
0.8152 USD |
0.8843 USD |
0.8207 USD |