Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
0.2401 USD |
2,424,175.6482 ZRX |
0.2341 USD |
0.2246 USD |
0.2558 USD |
0.2460 USD |
| 2019-09-20 |
0.2312 USD |
3,888,539.1426 ZRX |
0.2281 USD |
0.2138 USD |
0.2662 USD |
0.2343 USD |
| 2019-09-19 |
0.2094 USD |
2,181,400.9453 ZRX |
0.1920 USD |
0.1870 USD |
0.2423 USD |
0.2267 USD |
| 2019-09-18 |
0.1842 USD |
1,288,805.2024 ZRX |
0.1757 USD |
0.1755 USD |
0.2042 USD |
0.1928 USD |
| 2019-09-17 |
0.1705 USD |
900,933.1870 ZRX |
0.1655 USD |
0.1636 USD |
0.1773 USD |
0.1756 USD |
| 2019-09-16 |
0.1649 USD |
507,933.0113 ZRX |
0.1653 USD |
0.1607 USD |
0.1683 USD |
0.1644 USD |
| 2019-09-15 |
0.1656 USD |
46,024.6715 ZRX |
0.1659 USD |
0.1636 USD |
0.1667 USD |
0.1654 USD |
| 2019-09-14 |
0.1640 USD |
296,591.9985 ZRX |
0.1620 USD |
0.1614 USD |
0.1691 USD |
0.1660 USD |
| 2019-09-13 |
0.1607 USD |
169,920.4226 ZRX |
0.1601 USD |
0.1577 USD |
0.1636 USD |
0.1613 USD |
| 2019-09-12 |
0.1586 USD |
344,578.0129 ZRX |
0.1560 USD |
0.1550 USD |
0.1656 USD |
0.1611 USD |
| 2019-09-11 |
0.1587 USD |
291,909.9126 ZRX |
0.1613 USD |
0.1560 USD |
0.1627 USD |
0.1560 USD |
| 2019-09-10 |
0.1637 USD |
309,891.6329 ZRX |
0.1651 USD |
0.1599 USD |
0.1667 USD |
0.1622 USD |
| 2019-09-09 |
0.1634 USD |
234,423.7028 ZRX |
0.1618 USD |
0.1595 USD |
0.1659 USD |
0.1650 USD |
| 2019-09-08 |
0.1634 USD |
225,755.9823 ZRX |
0.1648 USD |
0.1605 USD |
0.1663 USD |
0.1621 USD |
| 2019-09-07 |
0.1600 USD |
106,847.0154 ZRX |
0.1553 USD |
0.1542 USD |
0.1652 USD |
0.1648 USD |
| 2019-09-06 |
0.1578 USD |
282,567.2533 ZRX |
0.1592 USD |
0.1541 USD |
0.1618 USD |
0.1564 USD |
| 2019-09-05 |
0.1616 USD |
331,494.9034 ZRX |
0.1638 USD |
0.1580 USD |
0.1665 USD |
0.1593 USD |
| 2019-09-04 |
0.1673 USD |
293,015.7350 ZRX |
0.1701 USD |
0.1635 USD |
0.1709 USD |
0.1645 USD |
| 2019-09-03 |
0.1726 USD |
226,913.0814 ZRX |
0.1737 USD |
0.1659 USD |
0.1739 USD |
0.1714 USD |
| 2019-09-02 |
0.1671 USD |
344,874.7426 ZRX |
0.1611 USD |
0.1604 USD |
0.1738 USD |
0.1731 USD |
| 2019-09-01 |
0.1623 USD |
135,054.8480 ZRX |
0.1628 USD |
0.1567 USD |
0.1631 USD |
0.1617 USD |
| 2019-08-31 |
0.1637 USD |
342,533.3213 ZRX |
0.1643 USD |
0.1598 USD |
0.1659 USD |
0.1630 USD |
| 2019-08-30 |
0.1585 USD |
410,369.2616 ZRX |
0.1529 USD |
0.1525 USD |
0.1650 USD |
0.1640 USD |
| 2019-08-29 |
0.1560 USD |
1,756,093.8689 ZRX |
0.1579 USD |
0.1504 USD |
0.1600 USD |
0.1540 USD |
| 2019-08-28 |
0.1657 USD |
523,947.6594 ZRX |
0.1723 USD |
0.1575 USD |
0.1739 USD |
0.1592 USD |
| 2019-08-27 |
0.1751 USD |
759,598.9525 ZRX |
0.1774 USD |
0.1669 USD |
0.1774 USD |
0.1727 USD |
| 2019-08-26 |
0.1775 USD |
434,719.6753 ZRX |
0.1792 USD |
0.1750 USD |
0.1845 USD |
0.1759 USD |
| 2019-08-25 |
0.1820 USD |
537,914.6077 ZRX |
0.1849 USD |
0.1750 USD |
0.1891 USD |
0.1790 USD |
| 2019-08-24 |
0.1863 USD |
1,988,805.7673 ZRX |
0.1860 USD |
0.1835 USD |
0.2043 USD |
0.1866 USD |
| 2019-08-23 |
0.1803 USD |
1,094,442.2512 ZRX |
0.1751 USD |
0.1723 USD |
0.1991 USD |
0.1854 USD |
| 2019-08-22 |
0.1746 USD |
318,280.8086 ZRX |
0.1727 USD |
0.1686 USD |
0.1804 USD |
0.1766 USD |
| 2019-08-21 |
0.1702 USD |
200,015.2670 ZRX |
0.1683 USD |
0.1607 USD |
0.1734 USD |
0.1721 USD |
| 2019-08-20 |
0.1717 USD |
100,073.4541 ZRX |
0.1753 USD |
0.1681 USD |
0.1756 USD |
0.1681 USD |
| 2019-08-19 |
0.1752 USD |
126,647.0134 ZRX |
0.1751 USD |
0.1717 USD |
0.1775 USD |
0.1753 USD |
| 2019-08-18 |
0.1739 USD |
158,653.4033 ZRX |
0.1720 USD |
0.1685 USD |
0.1779 USD |
0.1759 USD |
| 2019-08-17 |
0.1730 USD |
127,676.1711 ZRX |
0.1744 USD |
0.1684 USD |
0.1745 USD |
0.1717 USD |
| 2019-08-16 |
0.1752 USD |
509,119.5730 ZRX |
0.1751 USD |
0.1706 USD |
0.1870 USD |
0.1754 USD |
| 2019-08-15 |
0.1699 USD |
1,032,089.3914 ZRX |
0.1636 USD |
0.1538 USD |
0.1816 USD |
0.1762 USD |
| 2019-08-14 |
0.1720 USD |
1,057,654.5862 ZRX |
0.1819 USD |
0.1610 USD |
0.1819 USD |
0.1621 USD |
| 2019-08-13 |
0.1853 USD |
560,236.4482 ZRX |
0.1887 USD |
0.1781 USD |
0.1887 USD |
0.1819 USD |
| 2019-08-12 |
0.1911 USD |
73,205.9911 ZRX |
0.1936 USD |
0.1885 USD |
0.1936 USD |
0.1885 USD |
| 2019-08-11 |
0.1932 USD |
162,587.0775 ZRX |
0.1921 USD |
0.1909 USD |
0.1955 USD |
0.1943 USD |
| 2019-08-10 |
0.1910 USD |
198,367.0637 ZRX |
0.1913 USD |
0.1891 USD |
0.2044 USD |
0.1907 USD |
| 2019-08-09 |
0.1896 USD |
505,571.8779 ZRX |
0.1881 USD |
0.1817 USD |
0.1996 USD |
0.1911 USD |
| 2019-08-08 |
0.1931 USD |
478,770.5810 ZRX |
0.1968 USD |
0.1853 USD |
0.1968 USD |
0.1895 USD |
| 2019-08-07 |
0.1983 USD |
560,821.3925 ZRX |
0.1994 USD |
0.1952 USD |
0.2030 USD |
0.1971 USD |
| 2019-08-06 |
0.2053 USD |
1,940,865.7512 ZRX |
0.2121 USD |
0.1956 USD |
0.2130 USD |
0.1986 USD |
| 2019-08-05 |
0.2131 USD |
1,298,135.9014 ZRX |
0.2136 USD |
0.2103 USD |
0.2184 USD |
0.2126 USD |
| 2019-08-04 |
0.2141 USD |
187,811.0734 ZRX |
0.2155 USD |
0.2103 USD |
0.2161 USD |
0.2127 USD |
| 2019-08-03 |
0.2148 USD |
443,213.7770 ZRX |
0.2146 USD |
0.2139 USD |
0.2187 USD |
0.2149 USD |