Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-12 |
0.7560 USD |
185,785.6327 ZRX |
0.7956 USD |
0.7391 USD |
0.7956 USD |
0.7483 USD |
| 2021-07-11 |
0.7840 USD |
229,783.4129 ZRX |
0.7918 USD |
0.7641 USD |
0.7983 USD |
0.7931 USD |
| 2021-07-10 |
0.8030 USD |
283,458.7596 ZRX |
0.8358 USD |
0.7731 USD |
0.8545 USD |
0.7873 USD |
| 2021-07-09 |
0.8422 USD |
1,274,923.4633 ZRX |
0.8429 USD |
0.7674 USD |
0.9030 USD |
0.8425 USD |
| 2021-07-08 |
0.7380 USD |
347,917.4260 ZRX |
0.7925 USD |
0.7084 USD |
0.7963 USD |
0.7404 USD |
| 2021-07-07 |
0.7880 USD |
686,101.9168 ZRX |
0.7124 USD |
0.7070 USD |
0.8262 USD |
0.7920 USD |
| 2021-07-06 |
0.7184 USD |
447,607.7015 ZRX |
0.6935 USD |
0.6907 USD |
0.7457 USD |
0.7159 USD |
| 2021-07-05 |
0.6957 USD |
319,896.6534 ZRX |
0.7228 USD |
0.6729 USD |
0.7241 USD |
0.6969 USD |
| 2021-07-04 |
0.7230 USD |
147,704.5229 ZRX |
0.7025 USD |
0.6831 USD |
0.7409 USD |
0.7243 USD |
| 2021-07-03 |
0.6963 USD |
73,087.6454 ZRX |
0.6924 USD |
0.6690 USD |
0.7125 USD |
0.6942 USD |
| 2021-07-02 |
0.6757 USD |
299,677.6675 ZRX |
0.6879 USD |
0.6549 USD |
0.6965 USD |
0.6798 USD |
| 2021-07-01 |
0.7272 USD |
557,206.8756 ZRX |
0.7422 USD |
0.6773 USD |
0.7673 USD |
0.6889 USD |
| 2021-06-30 |
0.7107 USD |
349,669.7654 ZRX |
0.7260 USD |
0.6885 USD |
0.7420 USD |
0.7358 USD |
| 2021-06-29 |
0.7214 USD |
396,186.3927 ZRX |
0.7030 USD |
0.6956 USD |
0.7496 USD |
0.7222 USD |
| 2021-06-28 |
0.6800 USD |
902,225.5256 ZRX |
0.6378 USD |
0.6318 USD |
0.7171 USD |
0.6977 USD |
| 2021-06-27 |
0.6064 USD |
360,013.2510 ZRX |
0.6018 USD |
0.5836 USD |
0.6328 USD |
0.6323 USD |
| 2021-06-26 |
0.5897 USD |
651,934.9422 ZRX |
0.6017 USD |
0.5691 USD |
0.6232 USD |
0.5928 USD |
| 2021-06-25 |
0.6291 USD |
897,373.3707 ZRX |
0.6647 USD |
0.5945 USD |
0.6826 USD |
0.6021 USD |
| 2021-06-24 |
0.6487 USD |
243,197.8995 ZRX |
0.6442 USD |
0.6107 USD |
0.6820 USD |
0.6598 USD |
| 2021-06-23 |
0.6417 USD |
615,905.4149 ZRX |
0.5752 USD |
0.5564 USD |
0.6571 USD |
0.6420 USD |
| 2021-06-22 |
0.5811 USD |
2,534,810.5830 ZRX |
0.6018 USD |
0.5018 USD |
0.6453 USD |
0.5740 USD |
| 2021-06-21 |
0.6780 USD |
817,897.1197 ZRX |
0.7912 USD |
0.6087 USD |
0.7964 USD |
0.6115 USD |
| 2021-06-20 |
0.7645 USD |
255,225.3218 ZRX |
0.7881 USD |
0.7258 USD |
0.7979 USD |
0.7931 USD |
| 2021-06-19 |
0.8116 USD |
156,054.5918 ZRX |
0.8158 USD |
0.7864 USD |
0.8308 USD |
0.7949 USD |
| 2021-06-18 |
0.8323 USD |
367,657.9218 ZRX |
0.8747 USD |
0.7818 USD |
0.8826 USD |
0.8040 USD |
| 2021-06-17 |
0.8781 USD |
93,577.0755 ZRX |
0.8679 USD |
0.8521 USD |
0.8992 USD |
0.8700 USD |
| 2021-06-16 |
0.8916 USD |
354,549.6763 ZRX |
0.8943 USD |
0.8615 USD |
0.9401 USD |
0.8625 USD |
| 2021-06-15 |
0.8993 USD |
425,373.9550 ZRX |
0.9114 USD |
0.8872 USD |
0.9576 USD |
0.8979 USD |
| 2021-06-14 |
0.9094 USD |
223,071.6053 ZRX |
0.8968 USD |
0.8690 USD |
0.9323 USD |
0.9056 USD |
| 2021-06-13 |
0.8577 USD |
298,958.1955 ZRX |
0.8536 USD |
0.8112 USD |
0.8988 USD |
0.8953 USD |
| 2021-06-12 |
0.8458 USD |
291,410.5678 ZRX |
0.8635 USD |
0.8047 USD |
0.8903 USD |
0.8606 USD |
| 2021-06-11 |
0.9078 USD |
203,028.4921 ZRX |
0.9300 USD |
0.8524 USD |
0.9500 USD |
0.8613 USD |
| 2021-06-10 |
0.9493 USD |
373,522.0335 ZRX |
0.9666 USD |
0.9133 USD |
0.9833 USD |
0.9429 USD |
| 2021-06-09 |
0.9581 USD |
391,919.2695 ZRX |
0.9554 USD |
0.9262 USD |
0.9803 USD |
0.9567 USD |
| 2021-06-08 |
0.8919 USD |
414,956.5068 ZRX |
0.9523 USD |
0.8327 USD |
0.9668 USD |
0.9473 USD |
| 2021-06-07 |
1.0321 USD |
344,297.9206 ZRX |
1.0567 USD |
0.9559 USD |
1.0852 USD |
0.9559 USD |
| 2021-06-06 |
1.0572 USD |
129,963.5076 ZRX |
1.0399 USD |
1.0336 USD |
1.0773 USD |
1.0469 USD |
| 2021-06-05 |
1.0691 USD |
217,982.0151 ZRX |
1.0657 USD |
1.0083 USD |
1.1399 USD |
1.0241 USD |
| 2021-06-04 |
1.0655 USD |
539,013.1761 ZRX |
1.1878 USD |
1.0200 USD |
1.1878 USD |
1.0713 USD |
| 2021-06-03 |
1.1808 USD |
413,971.4284 ZRX |
1.1450 USD |
1.0967 USD |
1.2350 USD |
1.2023 USD |
| 2021-06-02 |
1.1466 USD |
1,629,295.7817 ZRX |
1.0214 USD |
1.0214 USD |
1.2300 USD |
1.1572 USD |
| 2021-06-01 |
1.0181 USD |
253,530.0656 ZRX |
1.0237 USD |
0.9850 USD |
1.0515 USD |
1.0227 USD |
| 2021-05-31 |
0.9644 USD |
396,354.8203 ZRX |
0.9347 USD |
0.8891 USD |
1.0217 USD |
1.0217 USD |
| 2021-05-30 |
0.9367 USD |
373,253.1264 ZRX |
0.8979 USD |
0.8430 USD |
0.9875 USD |
0.9338 USD |
| 2021-05-29 |
0.9113 USD |
732,430.2888 ZRX |
0.9638 USD |
0.8453 USD |
1.0063 USD |
0.9000 USD |
| 2021-05-28 |
0.9964 USD |
1,161,597.3184 ZRX |
1.0997 USD |
0.9260 USD |
1.1231 USD |
0.9477 USD |
| 2021-05-27 |
1.1181 USD |
670,660.0468 ZRX |
1.1501 USD |
1.0252 USD |
1.1880 USD |
1.1181 USD |
| 2021-05-26 |
1.0742 USD |
1,072,764.8275 ZRX |
0.9782 USD |
0.9664 USD |
1.1425 USD |
1.1277 USD |
| 2021-05-25 |
0.9521 USD |
915,253.9799 ZRX |
0.9849 USD |
0.8881 USD |
1.0289 USD |
0.9852 USD |
| 2021-05-24 |
0.8845 USD |
2,665,370.7189 ZRX |
0.7966 USD |
0.7841 USD |
0.9943 USD |
0.9602 USD |