Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
0.2550 USD |
477.3354 ZRX |
0.2454 USD |
0.2385 USD |
0.2687 USD |
0.2493 USD |
| 2025-08-19 |
0.2434 USD |
5,807.0637 ZRX |
0.2446 USD |
0.2375 USD |
0.2500 USD |
0.2398 USD |
| 2025-08-18 |
0.2547 USD |
7,013.4168 ZRX |
0.2454 USD |
0.2454 USD |
0.2585 USD |
0.2490 USD |
| 2025-08-17 |
0.2610 USD |
27,641.7746 ZRX |
0.2560 USD |
0.2550 USD |
0.2610 USD |
0.2610 USD |
| 2025-08-16 |
0.2494 USD |
49,634.4978 ZRX |
0.2445 USD |
0.2445 USD |
0.2549 USD |
0.2520 USD |
| 2025-08-15 |
0.2459 USD |
20,446.1521 ZRX |
0.2449 USD |
0.2386 USD |
0.2533 USD |
0.2394 USD |
| 2025-08-14 |
0.2595 USD |
176,571.4072 ZRX |
0.2848 USD |
0.2343 USD |
0.2941 USD |
0.2443 USD |
| 2025-08-13 |
0.2732 USD |
16,780.8615 ZRX |
0.2645 USD |
0.2620 USD |
0.2812 USD |
0.2697 USD |
| 2025-08-12 |
0.2600 USD |
7,616.8492 ZRX |
0.2548 USD |
0.2469 USD |
0.2663 USD |
0.2655 USD |
| 2025-08-11 |
0.2619 USD |
15,874.7884 ZRX |
0.2666 USD |
0.2559 USD |
0.2677 USD |
0.2559 USD |
| 2025-08-10 |
0.2623 USD |
4,740.3843 ZRX |
0.2700 USD |
0.2597 USD |
0.2700 USD |
0.2610 USD |
| 2025-08-09 |
0.2660 USD |
76,010.3606 ZRX |
0.2600 USD |
0.2600 USD |
0.2689 USD |
0.2662 USD |
| 2025-08-08 |
0.2542 USD |
7,580.3678 ZRX |
0.2557 USD |
0.2500 USD |
0.2598 USD |
0.2591 USD |
| 2025-08-07 |
0.2472 USD |
65.9136 ZRX |
0.2472 USD |
0.2468 USD |
0.2472 USD |
0.2468 USD |
| 2025-08-06 |
0.2333 USD |
1,009.0286 ZRX |
0.2332 USD |
0.2332 USD |
0.2413 USD |
0.2413 USD |
| 2025-08-05 |
0.2453 USD |
7,619.8376 ZRX |
0.2490 USD |
0.2369 USD |
0.2524 USD |
0.2369 USD |
| 2025-08-04 |
0.2504 USD |
1,080,523.9284 ZRX |
0.2384 USD |
0.2378 USD |
0.2700 USD |
0.2455 USD |
| 2025-08-03 |
0.2338 USD |
25,374.2245 ZRX |
0.2285 USD |
0.2276 USD |
0.2387 USD |
0.2353 USD |
| 2025-08-02 |
0.2276 USD |
20,620.2966 ZRX |
0.2316 USD |
0.2257 USD |
0.2317 USD |
0.2268 USD |
| 2025-08-01 |
0.2336 USD |
227,049.3391 ZRX |
0.2350 USD |
0.2251 USD |
0.2392 USD |
0.2283 USD |
| 2025-07-31 |
0.2511 USD |
21,880.2915 ZRX |
0.2583 USD |
0.2432 USD |
0.2583 USD |
0.2432 USD |
| 2025-07-30 |
0.2457 USD |
103,033.8695 ZRX |
0.2548 USD |
0.2407 USD |
0.2567 USD |
0.2454 USD |
| 2025-07-29 |
0.2546 USD |
312,124.3004 ZRX |
0.2601 USD |
0.2463 USD |
0.2771 USD |
0.2546 USD |
| 2025-07-28 |
0.2724 USD |
56,159.8401 ZRX |
0.2818 USD |
0.2626 USD |
0.2880 USD |
0.2626 USD |
| 2025-07-27 |
0.2777 USD |
13,455.3721 ZRX |
0.2690 USD |
0.2690 USD |
0.2815 USD |
0.2749 USD |
| 2025-07-26 |
0.2710 USD |
33,314.6337 ZRX |
0.2696 USD |
0.2696 USD |
0.2760 USD |
0.2760 USD |
| 2025-07-25 |
0.2622 USD |
31,521.5845 ZRX |
0.2614 USD |
0.2583 USD |
0.2678 USD |
0.2624 USD |
| 2025-07-24 |
0.2679 USD |
11,728.0844 ZRX |
0.2705 USD |
0.2554 USD |
0.2721 USD |
0.2639 USD |
| 2025-07-23 |
0.2850 USD |
138,639.7990 ZRX |
0.2979 USD |
0.2700 USD |
0.2979 USD |
0.2700 USD |
| 2025-07-22 |
0.2940 USD |
241,923.4177 ZRX |
0.2958 USD |
0.2861 USD |
0.2989 USD |
0.2989 USD |
| 2025-07-21 |
0.3015 USD |
36,031.3437 ZRX |
0.2933 USD |
0.2933 USD |
0.3084 USD |
0.2991 USD |
| 2025-07-20 |
0.2944 USD |
49,175.7822 ZRX |
0.2862 USD |
0.2859 USD |
0.3054 USD |
0.3030 USD |
| 2025-07-19 |
0.2757 USD |
120,442.6615 ZRX |
0.2743 USD |
0.2726 USD |
0.2825 USD |
0.2800 USD |
| 2025-07-18 |
0.2814 USD |
73,748.5150 ZRX |
0.2744 USD |
0.2744 USD |
0.2900 USD |
0.2803 USD |
| 2025-07-17 |
0.2714 USD |
15,002.4667 ZRX |
0.2714 USD |
0.2649 USD |
0.2747 USD |
0.2719 USD |
| 2025-07-16 |
0.2739 USD |
14,392.3420 ZRX |
0.2696 USD |
0.2667 USD |
0.2779 USD |
0.2743 USD |
| 2025-07-15 |
0.2571 USD |
37,469.3628 ZRX |
0.2602 USD |
0.2522 USD |
0.2628 USD |
0.2623 USD |
| 2025-07-14 |
0.2652 USD |
37,335.0447 ZRX |
0.2644 USD |
0.2638 USD |
0.2740 USD |
0.2647 USD |
| 2025-07-13 |
0.2592 USD |
39,764.9479 ZRX |
0.2554 USD |
0.2554 USD |
0.2670 USD |
0.2668 USD |
| 2025-07-12 |
0.2459 USD |
78,392.4738 ZRX |
0.2493 USD |
0.2492 USD |
0.2600 USD |
0.2519 USD |
| 2025-07-11 |
0.2538 USD |
27,278.0454 ZRX |
0.2481 USD |
0.2454 USD |
0.2585 USD |
0.2561 USD |
| 2025-07-10 |
0.2350 USD |
13,527.1777 ZRX |
0.2358 USD |
0.2345 USD |
0.2400 USD |
0.2400 USD |
| 2025-07-09 |
0.2321 USD |
155,137.0852 ZRX |
0.2214 USD |
0.2214 USD |
0.2362 USD |
0.2351 USD |
| 2025-07-08 |
0.2149 USD |
190,587.0481 ZRX |
0.2176 USD |
0.2142 USD |
0.2176 USD |
0.2154 USD |
| 2025-07-07 |
0.2174 USD |
57,426.0000 ZRX |
0.2210 USD |
0.2194 USD |
0.2213 USD |
0.2194 USD |
| 2025-07-06 |
0.2143 USD |
30,812.1588 ZRX |
0.2142 USD |
0.2134 USD |
0.2144 USD |
0.2134 USD |
| 2025-07-05 |
0.2146 USD |
771.0897 ZRX |
0.2144 USD |
0.2144 USD |
0.2145 USD |
0.2145 USD |
| 2025-07-04 |
0.2190 USD |
6,947.5451 ZRX |
0.2259 USD |
0.2122 USD |
0.2259 USD |
0.2122 USD |
| 2025-07-03 |
0.2261 USD |
49,271.2774 ZRX |
0.2248 USD |
0.2239 USD |
0.2306 USD |
0.2241 USD |
| 2025-07-02 |
0.2220 USD |
51,385.1144 ZRX |
0.2093 USD |
0.2093 USD |
0.2257 USD |
0.2257 USD |