Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-20 |
0.9868 USD |
123,928.5251 ZRX |
0.9631 USD |
0.9566 USD |
1.0048 USD |
0.9984 USD |
| 2021-10-19 |
0.9670 USD |
114,791.5033 ZRX |
0.9683 USD |
0.9455 USD |
0.9869 USD |
0.9653 USD |
| 2021-10-18 |
0.9685 USD |
298,517.7895 ZRX |
0.9892 USD |
0.9516 USD |
0.9977 USD |
0.9686 USD |
| 2021-10-17 |
0.9896 USD |
172,871.5242 ZRX |
1.0008 USD |
0.9576 USD |
1.0234 USD |
0.9914 USD |
| 2021-10-16 |
1.0094 USD |
162,981.9077 ZRX |
1.0245 USD |
0.9924 USD |
1.0328 USD |
1.0033 USD |
| 2021-10-15 |
1.0152 USD |
381,617.5279 ZRX |
1.0355 USD |
0.9784 USD |
1.0355 USD |
1.0159 USD |
| 2021-10-14 |
1.0317 USD |
135,864.8657 ZRX |
1.0294 USD |
1.0102 USD |
1.0463 USD |
1.0179 USD |
| 2021-10-13 |
1.0004 USD |
143,612.7939 ZRX |
0.9980 USD |
0.9757 USD |
1.0244 USD |
1.0164 USD |
| 2021-10-12 |
0.9788 USD |
510,559.2022 ZRX |
1.0161 USD |
0.9392 USD |
1.0161 USD |
0.9982 USD |
| 2021-10-11 |
1.0302 USD |
236,698.4277 ZRX |
1.0437 USD |
0.9941 USD |
1.0744 USD |
1.0098 USD |
| 2021-10-10 |
1.0966 USD |
322,532.8756 ZRX |
1.1172 USD |
1.0421 USD |
1.1299 USD |
1.0447 USD |
| 2021-10-09 |
1.0854 USD |
348,230.1877 ZRX |
1.0850 USD |
1.0514 USD |
1.1079 USD |
1.0852 USD |
| 2021-10-08 |
1.0696 USD |
539,935.0865 ZRX |
1.0286 USD |
1.0111 USD |
1.1100 USD |
1.0923 USD |
| 2021-10-07 |
1.0174 USD |
259,058.0444 ZRX |
1.0389 USD |
0.9957 USD |
1.0418 USD |
1.0141 USD |
| 2021-10-06 |
1.0200 USD |
467,629.8351 ZRX |
1.0292 USD |
0.9568 USD |
1.0626 USD |
1.0299 USD |
| 2021-10-05 |
1.0251 USD |
228,308.5175 ZRX |
0.9730 USD |
0.9610 USD |
1.0261 USD |
1.0259 USD |
| 2021-10-04 |
0.9706 USD |
420,608.9567 ZRX |
1.0025 USD |
0.9359 USD |
1.0025 USD |
0.9750 USD |
| 2021-10-03 |
1.0087 USD |
556,761.1501 ZRX |
0.9836 USD |
0.9617 USD |
1.0501 USD |
1.0013 USD |
| 2021-10-02 |
1.0038 USD |
279,210.5232 ZRX |
0.9814 USD |
0.9670 USD |
1.0127 USD |
1.0011 USD |
| 2021-10-01 |
0.9433 USD |
418,001.1024 ZRX |
0.9159 USD |
0.8846 USD |
0.9890 USD |
0.9734 USD |
| 2021-09-30 |
0.8858 USD |
845,396.7933 ZRX |
0.8323 USD |
0.8304 USD |
0.9011 USD |
0.8990 USD |
| 2021-09-29 |
0.8438 USD |
174,120.1780 ZRX |
0.8162 USD |
0.8111 USD |
0.8659 USD |
0.8244 USD |
| 2021-09-28 |
0.8394 USD |
242,383.4930 ZRX |
0.8509 USD |
0.8121 USD |
0.8683 USD |
0.8277 USD |
| 2021-09-27 |
0.9018 USD |
230,648.8762 ZRX |
0.8934 USD |
0.8517 USD |
0.9286 USD |
0.8517 USD |
| 2021-09-26 |
0.8964 USD |
360,345.8143 ZRX |
0.9064 USD |
0.8169 USD |
0.9617 USD |
0.8831 USD |
| 2021-09-25 |
0.9018 USD |
145,624.7438 ZRX |
0.9160 USD |
0.8729 USD |
0.9222 USD |
0.8988 USD |
| 2021-09-24 |
0.9179 USD |
379,531.1211 ZRX |
0.9947 USD |
0.8404 USD |
0.9959 USD |
0.9113 USD |
| 2021-09-23 |
0.9916 USD |
252,534.6451 ZRX |
0.9714 USD |
0.9376 USD |
0.9933 USD |
0.9916 USD |
| 2021-09-22 |
0.9505 USD |
2,043,974.0781 ZRX |
0.8441 USD |
0.8247 USD |
0.9860 USD |
0.9559 USD |
| 2021-09-21 |
0.9019 USD |
569,047.0777 ZRX |
0.9100 USD |
0.8263 USD |
0.9441 USD |
0.8340 USD |
| 2021-09-20 |
0.9714 USD |
845,776.3570 ZRX |
1.0659 USD |
0.8765 USD |
1.0659 USD |
0.9182 USD |
| 2021-09-19 |
1.0851 USD |
194,399.7649 ZRX |
1.1147 USD |
1.0462 USD |
1.1214 USD |
1.0557 USD |
| 2021-09-18 |
1.0996 USD |
320,368.8411 ZRX |
1.0865 USD |
1.0600 USD |
1.1324 USD |
1.1128 USD |
| 2021-09-17 |
1.0993 USD |
545,400.0365 ZRX |
1.1437 USD |
1.0600 USD |
1.1458 USD |
1.0778 USD |
| 2021-09-16 |
1.1661 USD |
2,101,168.1682 ZRX |
1.0794 USD |
1.0581 USD |
1.2455 USD |
1.1343 USD |
| 2021-09-15 |
1.0550 USD |
180,266.7125 ZRX |
1.0621 USD |
1.0309 USD |
1.0835 USD |
1.0717 USD |
| 2021-09-14 |
1.0173 USD |
593,060.1378 ZRX |
1.0135 USD |
0.9849 USD |
1.0663 USD |
1.0635 USD |
| 2021-09-13 |
0.9970 USD |
402,460.2598 ZRX |
1.0619 USD |
0.9434 USD |
1.0651 USD |
1.0012 USD |
| 2021-09-12 |
1.0400 USD |
487,029.8366 ZRX |
1.0289 USD |
0.9875 USD |
1.0743 USD |
1.0615 USD |
| 2021-09-11 |
1.0154 USD |
406,945.1850 ZRX |
1.0043 USD |
0.9893 USD |
1.0464 USD |
1.0121 USD |
| 2021-09-10 |
1.0658 USD |
1,559,924.1738 ZRX |
1.0700 USD |
0.9756 USD |
1.1087 USD |
0.9847 USD |
| 2021-09-09 |
1.0280 USD |
2,043,444.6482 ZRX |
1.0070 USD |
0.9876 USD |
1.0761 USD |
1.0507 USD |
| 2021-09-08 |
0.9852 USD |
2,675,655.7796 ZRX |
1.0207 USD |
0.8852 USD |
1.0465 USD |
1.0114 USD |
| 2021-09-07 |
1.0987 USD |
1,683,663.7729 ZRX |
1.2897 USD |
0.8852 USD |
1.2897 USD |
1.0209 USD |
| 2021-09-06 |
1.2818 USD |
489,426.8585 ZRX |
1.3122 USD |
1.2417 USD |
1.3135 USD |
1.2724 USD |
| 2021-09-05 |
1.2584 USD |
496,644.4968 ZRX |
1.2435 USD |
1.2164 USD |
1.3021 USD |
1.2964 USD |
| 2021-09-04 |
1.2030 USD |
498,109.0968 ZRX |
1.1777 USD |
1.1601 USD |
1.2366 USD |
1.2310 USD |
| 2021-09-03 |
1.1488 USD |
473,071.0560 ZRX |
1.1191 USD |
1.0867 USD |
1.1752 USD |
1.1421 USD |
| 2021-09-02 |
1.1188 USD |
313,933.8597 ZRX |
1.1234 USD |
1.0931 USD |
1.1420 USD |
1.1266 USD |
| 2021-09-01 |
1.0907 USD |
557,988.0431 ZRX |
1.0624 USD |
1.0363 USD |
1.1325 USD |
1.1190 USD |