Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-31 |
1.0521 USD |
275,433.8857 ZRX |
1.0418 USD |
1.0261 USD |
1.0816 USD |
1.0491 USD |
| 2021-08-30 |
1.0776 USD |
280,164.3591 ZRX |
1.0950 USD |
1.0366 USD |
1.1169 USD |
1.0594 USD |
| 2021-08-29 |
1.0968 USD |
223,654.3309 ZRX |
1.0816 USD |
1.0689 USD |
1.1199 USD |
1.1024 USD |
| 2021-08-28 |
1.0858 USD |
153,192.8918 ZRX |
1.1063 USD |
1.0605 USD |
1.1104 USD |
1.0836 USD |
| 2021-08-27 |
1.0546 USD |
210,914.9267 ZRX |
1.0478 USD |
1.0034 USD |
1.1051 USD |
1.1050 USD |
| 2021-08-26 |
1.0721 USD |
656,385.8016 ZRX |
1.1497 USD |
1.0224 USD |
1.1672 USD |
1.0572 USD |
| 2021-08-25 |
1.0986 USD |
619,266.8737 ZRX |
1.0616 USD |
1.0167 USD |
1.1736 USD |
1.1369 USD |
| 2021-08-24 |
1.1020 USD |
1,797,531.6097 ZRX |
1.1581 USD |
1.0337 USD |
1.1881 USD |
1.0958 USD |
| 2021-08-23 |
1.1532 USD |
575,956.1614 ZRX |
1.1236 USD |
1.0957 USD |
1.1835 USD |
1.1523 USD |
| 2021-08-22 |
1.0946 USD |
594,324.9150 ZRX |
1.0697 USD |
1.0486 USD |
1.1255 USD |
1.1255 USD |
| 2021-08-21 |
1.0529 USD |
942,468.7034 ZRX |
1.0583 USD |
1.0146 USD |
1.0854 USD |
1.0822 USD |
| 2021-08-20 |
1.0525 USD |
438,746.5232 ZRX |
1.0266 USD |
1.0092 USD |
1.0600 USD |
1.0532 USD |
| 2021-08-19 |
1.0183 USD |
154,297.1875 ZRX |
0.9719 USD |
0.9297 USD |
1.0200 USD |
1.0173 USD |
| 2021-08-18 |
0.9732 USD |
435,023.7588 ZRX |
0.9911 USD |
0.9273 USD |
1.0236 USD |
0.9815 USD |
| 2021-08-17 |
1.0568 USD |
817,808.5001 ZRX |
1.0282 USD |
0.9817 USD |
1.1065 USD |
0.9926 USD |
| 2021-08-16 |
1.0707 USD |
661,873.8801 ZRX |
1.0644 USD |
1.0138 USD |
1.1111 USD |
1.0239 USD |
| 2021-08-15 |
1.0435 USD |
366,809.8087 ZRX |
1.0697 USD |
1.0100 USD |
1.0736 USD |
1.0700 USD |
| 2021-08-14 |
1.0697 USD |
541,878.6634 ZRX |
1.0600 USD |
1.0157 USD |
1.0982 USD |
1.0717 USD |
| 2021-08-13 |
1.0173 USD |
753,371.2124 ZRX |
0.9504 USD |
0.9233 USD |
1.0562 USD |
1.0521 USD |
| 2021-08-12 |
0.9702 USD |
953,993.0249 ZRX |
0.9895 USD |
0.9080 USD |
1.0241 USD |
0.9314 USD |
| 2021-08-11 |
0.9967 USD |
1,042,645.5281 ZRX |
0.9754 USD |
0.9570 USD |
1.0420 USD |
0.9944 USD |
| 2021-08-10 |
0.9536 USD |
397,784.6151 ZRX |
0.9547 USD |
0.9214 USD |
0.9883 USD |
0.9611 USD |
| 2021-08-09 |
0.9345 USD |
483,595.5688 ZRX |
0.9335 USD |
0.8894 USD |
0.9635 USD |
0.9566 USD |
| 2021-08-08 |
0.9825 USD |
754,035.9667 ZRX |
0.9341 USD |
0.9130 USD |
1.0451 USD |
0.9250 USD |
| 2021-08-07 |
0.9093 USD |
319,066.9007 ZRX |
0.8942 USD |
0.8824 USD |
0.9361 USD |
0.9145 USD |
| 2021-08-06 |
0.8794 USD |
521,442.9183 ZRX |
0.8892 USD |
0.8583 USD |
0.9024 USD |
0.8905 USD |
| 2021-08-05 |
0.8912 USD |
984,485.0838 ZRX |
0.8717 USD |
0.8408 USD |
0.9203 USD |
0.8912 USD |
| 2021-08-04 |
0.8463 USD |
895,292.6498 ZRX |
0.8580 USD |
0.8262 USD |
0.8734 USD |
0.8580 USD |
| 2021-08-03 |
0.8467 USD |
674,890.3605 ZRX |
0.8177 USD |
0.7783 USD |
0.8580 USD |
0.8560 USD |
| 2021-08-02 |
0.7935 USD |
360,960.8067 ZRX |
0.7834 USD |
0.7566 USD |
0.8235 USD |
0.8180 USD |
| 2021-08-01 |
0.8255 USD |
486,135.1485 ZRX |
0.8178 USD |
0.7937 USD |
0.8433 USD |
0.7988 USD |
| 2021-07-31 |
0.8286 USD |
1,985,775.6037 ZRX |
0.7795 USD |
0.7663 USD |
0.8660 USD |
0.8286 USD |
| 2021-07-30 |
0.7423 USD |
317,448.2808 ZRX |
0.7587 USD |
0.7194 USD |
0.7778 USD |
0.7734 USD |
| 2021-07-29 |
0.7431 USD |
669,860.6660 ZRX |
0.7037 USD |
0.6895 USD |
0.7790 USD |
0.7589 USD |
| 2021-07-28 |
0.7113 USD |
209,216.0317 ZRX |
0.7119 USD |
0.6910 USD |
0.7258 USD |
0.6997 USD |
| 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 |