Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
0.2600 USD |
99,866.9439 ZRX |
0.2618 USD |
0.2556 USD |
0.2640 USD |
0.2594 USD |
| 2023-02-17 |
0.2568 USD |
460,210.7115 ZRX |
0.2412 USD |
0.2405 USD |
0.2650 USD |
0.2624 USD |
| 2023-02-16 |
0.2525 USD |
305,107.7832 ZRX |
0.2543 USD |
0.2406 USD |
0.2576 USD |
0.2431 USD |
| 2023-02-15 |
0.2413 USD |
324,590.5584 ZRX |
0.2331 USD |
0.2331 USD |
0.2544 USD |
0.2523 USD |
| 2023-02-14 |
0.2266 USD |
166,342.2995 ZRX |
0.2242 USD |
0.2212 USD |
0.2320 USD |
0.2316 USD |
| 2023-02-13 |
0.2206 USD |
419,157.2403 ZRX |
0.2343 USD |
0.2159 USD |
0.2355 USD |
0.2247 USD |
| 2023-02-12 |
0.2405 USD |
228,776.4851 ZRX |
0.2427 USD |
0.2344 USD |
0.2441 USD |
0.2349 USD |
| 2023-02-11 |
0.2400 USD |
95,176.1663 ZRX |
0.2321 USD |
0.2303 USD |
0.2434 USD |
0.2431 USD |
| 2023-02-10 |
0.2326 USD |
126,963.4407 ZRX |
0.2287 USD |
0.2287 USD |
0.2360 USD |
0.2323 USD |
| 2023-02-09 |
0.2442 USD |
432,685.2917 ZRX |
0.2556 USD |
0.2283 USD |
0.2591 USD |
0.2286 USD |
| 2023-02-08 |
0.2557 USD |
220,798.0004 ZRX |
0.2612 USD |
0.2437 USD |
0.2612 USD |
0.2550 USD |
| 2023-02-07 |
0.2530 USD |
221,363.0198 ZRX |
0.2447 USD |
0.2434 USD |
0.2605 USD |
0.2600 USD |
| 2023-02-06 |
0.2503 USD |
116,325.5870 ZRX |
0.2491 USD |
0.2416 USD |
0.2574 USD |
0.2421 USD |
| 2023-02-05 |
0.2487 USD |
299,067.5966 ZRX |
0.2584 USD |
0.2412 USD |
0.2630 USD |
0.2486 USD |
| 2023-02-04 |
0.2682 USD |
1,682,923.6472 ZRX |
0.2549 USD |
0.2522 USD |
0.3040 USD |
0.2576 USD |
| 2023-02-03 |
0.2533 USD |
909,672.7891 ZRX |
0.2320 USD |
0.2320 USD |
0.2635 USD |
0.2532 USD |
| 2023-02-02 |
0.2348 USD |
522,740.0335 ZRX |
0.2259 USD |
0.2259 USD |
0.2410 USD |
0.2331 USD |
| 2023-02-01 |
0.2129 USD |
649,592.4985 ZRX |
0.2169 USD |
0.2077 USD |
0.2300 USD |
0.2295 USD |
| 2023-01-31 |
0.2192 USD |
257,042.6588 ZRX |
0.2149 USD |
0.2117 USD |
0.2250 USD |
0.2138 USD |
| 2023-01-30 |
0.2138 USD |
679,181.2717 ZRX |
0.2359 USD |
0.2100 USD |
0.2363 USD |
0.2137 USD |
| 2023-01-29 |
0.2326 USD |
247,395.7385 ZRX |
0.2301 USD |
0.2271 USD |
0.2353 USD |
0.2352 USD |
| 2023-01-28 |
0.2326 USD |
181,706.7684 ZRX |
0.2398 USD |
0.2273 USD |
0.2404 USD |
0.2290 USD |
| 2023-01-27 |
0.2344 USD |
928,791.7572 ZRX |
0.2265 USD |
0.2244 USD |
0.2438 USD |
0.2393 USD |
| 2023-01-26 |
0.2282 USD |
156,521.6381 ZRX |
0.2259 USD |
0.2230 USD |
0.2344 USD |
0.2267 USD |
| 2023-01-25 |
0.2253 USD |
611,418.6315 ZRX |
0.2174 USD |
0.2103 USD |
0.2277 USD |
0.2237 USD |
| 2023-01-24 |
0.2407 USD |
578,301.6421 ZRX |
0.2273 USD |
0.2250 USD |
0.2547 USD |
0.2268 USD |
| 2023-01-23 |
0.2282 USD |
282,966.6734 ZRX |
0.2279 USD |
0.2250 USD |
0.2318 USD |
0.2258 USD |
| 2023-01-22 |
0.2322 USD |
838,072.6046 ZRX |
0.2198 USD |
0.2198 USD |
0.2432 USD |
0.2274 USD |
| 2023-01-21 |
0.2245 USD |
262,739.8267 ZRX |
0.2190 USD |
0.2166 USD |
0.2314 USD |
0.2248 USD |
| 2023-01-20 |
0.2081 USD |
81,959.9642 ZRX |
0.2040 USD |
0.2004 USD |
0.2165 USD |
0.2165 USD |
| 2023-01-19 |
0.2040 USD |
238,956.6238 ZRX |
0.1986 USD |
0.1975 USD |
0.2108 USD |
0.2039 USD |
| 2023-01-18 |
0.2008 USD |
860,191.4353 ZRX |
0.2086 USD |
0.1987 USD |
0.2217 USD |
0.2017 USD |
| 2023-01-17 |
0.2082 USD |
33,482.1561 ZRX |
0.2079 USD |
0.2043 USD |
0.2117 USD |
0.2104 USD |
| 2023-01-16 |
0.2091 USD |
189,340.4951 ZRX |
0.2043 USD |
0.2000 USD |
0.2149 USD |
0.2085 USD |
| 2023-01-15 |
0.2024 USD |
60,310.6538 ZRX |
0.2060 USD |
0.1972 USD |
0.2063 USD |
0.2035 USD |
| 2023-01-14 |
0.2024 USD |
624,882.2930 ZRX |
0.1918 USD |
0.1907 USD |
0.2233 USD |
0.2029 USD |
| 2023-01-13 |
0.1843 USD |
16,726.3667 ZRX |
0.1824 USD |
0.1801 USD |
0.1903 USD |
0.1887 USD |
| 2023-01-12 |
0.1796 USD |
69,879.8591 ZRX |
0.1788 USD |
0.1739 USD |
0.1847 USD |
0.1824 USD |
| 2023-01-11 |
0.1727 USD |
29,341.4435 ZRX |
0.1746 USD |
0.1693 USD |
0.1756 USD |
0.1736 USD |
| 2023-01-10 |
0.1714 USD |
95,782.0572 ZRX |
0.1697 USD |
0.1670 USD |
0.1748 USD |
0.1740 USD |
| 2023-01-09 |
0.1699 USD |
379,906.0571 ZRX |
0.1666 USD |
0.1666 USD |
0.1760 USD |
0.1697 USD |
| 2023-01-08 |
0.1612 USD |
21,628.3321 ZRX |
0.1590 USD |
0.1568 USD |
0.1646 USD |
0.1636 USD |
| 2023-01-07 |
0.1589 USD |
178,248.3110 ZRX |
0.1604 USD |
0.1585 USD |
0.1640 USD |
0.1588 USD |
| 2023-01-06 |
0.1561 USD |
698,734.7879 ZRX |
0.1572 USD |
0.1527 USD |
0.1607 USD |
0.1596 USD |
| 2023-01-05 |
0.1581 USD |
235,991.6804 ZRX |
0.1587 USD |
0.1557 USD |
0.1611 USD |
0.1575 USD |
| 2023-01-04 |
0.1576 USD |
35,698.4441 ZRX |
0.1547 USD |
0.1541 USD |
0.1603 USD |
0.1575 USD |
| 2023-01-03 |
0.1547 USD |
15,960.1201 ZRX |
0.1564 USD |
0.1517 USD |
0.1566 USD |
0.1538 USD |
| 2023-01-02 |
0.1519 USD |
73,332.3956 ZRX |
0.1508 USD |
0.1484 USD |
0.1569 USD |
0.1569 USD |
| 2023-01-01 |
0.1486 USD |
41,158.1307 ZRX |
0.1480 USD |
0.1477 USD |
0.1515 USD |
0.1510 USD |
| 2022-12-31 |
0.1506 USD |
121,156.5456 ZRX |
0.1487 USD |
0.1483 USD |
0.1517 USD |
0.1488 USD |