Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-23 |
0.7404 USD |
4,974,765.4978 ZRX |
0.9623 USD |
0.6245 USD |
0.9873 USD |
0.7836 USD |
| 2021-05-22 |
0.9575 USD |
1,010,360.4945 ZRX |
1.0452 USD |
0.8942 USD |
1.0511 USD |
0.9638 USD |
| 2021-05-21 |
1.0845 USD |
3,901,584.9310 ZRX |
1.1593 USD |
0.9000 USD |
1.2213 USD |
1.0233 USD |
| 2021-05-20 |
1.0394 USD |
5,000,696.6343 ZRX |
0.9963 USD |
0.8898 USD |
1.1940 USD |
1.1405 USD |
| 2021-05-19 |
1.0261 USD |
12,350,144.7975 ZRX |
1.6072 USD |
0.7905 USD |
1.6379 USD |
1.0280 USD |
| 2021-05-18 |
1.6090 USD |
1,296,862.2855 ZRX |
1.4695 USD |
1.4496 USD |
1.7026 USD |
1.5956 USD |
| 2021-05-17 |
1.4749 USD |
1,371,712.6292 ZRX |
1.5728 USD |
1.4016 USD |
1.5754 USD |
1.4734 USD |
| 2021-05-16 |
1.5934 USD |
1,174,667.7792 ZRX |
1.5581 USD |
1.4816 USD |
1.6992 USD |
1.5555 USD |
| 2021-05-15 |
1.6155 USD |
588,495.6516 ZRX |
1.7054 USD |
1.5385 USD |
1.7248 USD |
1.5636 USD |
| 2021-05-14 |
1.6826 USD |
438,242.8739 ZRX |
1.6109 USD |
1.5915 USD |
1.7676 USD |
1.6979 USD |
| 2021-05-13 |
1.6584 USD |
4,585,431.7063 ZRX |
1.6453 USD |
1.5145 USD |
1.7681 USD |
1.6115 USD |
| 2021-05-12 |
1.9122 USD |
2,107,336.6850 ZRX |
1.8639 USD |
1.7386 USD |
2.0350 USD |
1.7542 USD |
| 2021-05-11 |
1.7636 USD |
880,925.9421 ZRX |
1.7369 USD |
1.6614 USD |
1.8766 USD |
1.8443 USD |
| 2021-05-10 |
1.8702 USD |
1,365,975.1648 ZRX |
1.9561 USD |
1.6504 USD |
2.0239 USD |
1.7438 USD |
| 2021-05-09 |
1.9622 USD |
770,853.3694 ZRX |
1.9573 USD |
1.8387 USD |
1.9962 USD |
1.9587 USD |
| 2021-05-08 |
1.9729 USD |
772,387.1815 ZRX |
2.0128 USD |
1.9050 USD |
2.0630 USD |
1.9493 USD |
| 2021-05-07 |
2.1193 USD |
2,262,237.0198 ZRX |
2.0620 USD |
1.9459 USD |
2.2233 USD |
1.9984 USD |
| 2021-05-06 |
1.9897 USD |
1,947,240.5617 ZRX |
1.8816 USD |
1.8366 USD |
2.1000 USD |
2.0664 USD |
| 2021-05-05 |
1.8058 USD |
993,313.3991 ZRX |
1.6773 USD |
1.6629 USD |
1.8910 USD |
1.8574 USD |
| 2021-05-04 |
1.7000 USD |
1,580,667.0082 ZRX |
1.8945 USD |
1.6514 USD |
1.8962 USD |
1.6934 USD |
| 2021-05-03 |
1.8710 USD |
880,082.0424 ZRX |
1.8654 USD |
1.8489 USD |
1.9713 USD |
1.8705 USD |
| 2021-05-02 |
1.8532 USD |
1,160,249.5293 ZRX |
1.9411 USD |
1.7910 USD |
1.9601 USD |
1.8525 USD |
| 2021-05-01 |
1.8794 USD |
2,196,677.2371 ZRX |
1.7978 USD |
1.7655 USD |
2.0228 USD |
1.9411 USD |
| 2021-04-30 |
1.7990 USD |
905,017.1373 ZRX |
1.6699 USD |
1.6312 USD |
1.8170 USD |
1.7949 USD |
| 2021-04-29 |
1.6812 USD |
1,323,406.5394 ZRX |
1.7078 USD |
1.5940 USD |
1.7637 USD |
1.6524 USD |
| 2021-04-28 |
1.7067 USD |
2,626,214.9080 ZRX |
1.8432 USD |
1.6259 USD |
1.8529 USD |
1.7140 USD |
| 2021-04-27 |
1.7231 USD |
1,921,526.7212 ZRX |
1.5276 USD |
1.5133 USD |
1.8795 USD |
1.8566 USD |
| 2021-04-26 |
1.4768 USD |
1,129,006.4505 ZRX |
1.3453 USD |
1.3307 USD |
1.5458 USD |
1.5233 USD |
| 2021-04-25 |
1.3681 USD |
981,837.5732 ZRX |
1.3285 USD |
1.2621 USD |
1.4630 USD |
1.3136 USD |
| 2021-04-24 |
1.3751 USD |
887,548.5764 ZRX |
1.4729 USD |
1.3152 USD |
1.4729 USD |
1.3418 USD |
| 2021-04-23 |
1.3486 USD |
5,689,246.4131 ZRX |
1.4922 USD |
1.2413 USD |
1.5424 USD |
1.4503 USD |
| 2021-04-22 |
1.6645 USD |
2,938,199.5226 ZRX |
1.6379 USD |
1.4807 USD |
1.8008 USD |
1.5330 USD |
| 2021-04-21 |
1.7159 USD |
785,787.5898 ZRX |
1.7078 USD |
1.6265 USD |
1.8066 USD |
1.6563 USD |
| 2021-04-20 |
1.5634 USD |
1,868,389.8292 ZRX |
1.5898 USD |
1.4535 USD |
1.7600 USD |
1.7296 USD |
| 2021-04-19 |
1.6915 USD |
830,092.7421 ZRX |
1.7603 USD |
1.5713 USD |
1.8600 USD |
1.6527 USD |
| 2021-04-18 |
1.7047 USD |
2,235,984.2850 ZRX |
2.0315 USD |
1.4943 USD |
2.0361 USD |
1.7791 USD |
| 2021-04-17 |
2.1104 USD |
844,228.0023 ZRX |
2.0835 USD |
2.0500 USD |
2.2000 USD |
2.0863 USD |
| 2021-04-16 |
2.0755 USD |
1,485,342.7345 ZRX |
2.2029 USD |
1.9719 USD |
2.2110 USD |
2.0856 USD |
| 2021-04-15 |
2.1729 USD |
803,530.7814 ZRX |
2.1586 USD |
2.1046 USD |
2.2429 USD |
2.2000 USD |
| 2021-04-14 |
2.1583 USD |
1,575,069.0844 ZRX |
2.2978 USD |
2.0499 USD |
2.3400 USD |
2.1552 USD |
| 2021-04-13 |
2.2733 USD |
1,506,890.9190 ZRX |
2.1369 USD |
2.0936 USD |
2.3950 USD |
2.3024 USD |
| 2021-04-12 |
2.1154 USD |
695,452.8886 ZRX |
2.1400 USD |
2.0362 USD |
2.1867 USD |
2.1219 USD |
| 2021-04-11 |
2.1148 USD |
1,144,129.0608 ZRX |
2.1751 USD |
2.0290 USD |
2.2535 USD |
2.1359 USD |
| 2021-04-10 |
2.2372 USD |
1,610,658.3986 ZRX |
2.1606 USD |
2.0880 USD |
2.3695 USD |
2.1709 USD |
| 2021-04-09 |
2.1366 USD |
2,943,167.7862 ZRX |
1.8526 USD |
1.8273 USD |
2.3744 USD |
2.1160 USD |
| 2021-04-08 |
1.7867 USD |
704,387.8883 ZRX |
1.7272 USD |
1.7072 USD |
1.8500 USD |
1.8424 USD |
| 2021-04-07 |
1.7511 USD |
2,175,911.9635 ZRX |
1.9255 USD |
1.5905 USD |
1.9425 USD |
1.7348 USD |
| 2021-04-06 |
1.8636 USD |
1,688,548.0143 ZRX |
1.8078 USD |
1.7447 USD |
1.9393 USD |
1.8736 USD |
| 2021-04-05 |
1.7894 USD |
763,676.4096 ZRX |
1.8361 USD |
1.7329 USD |
1.8641 USD |
1.7837 USD |
| 2021-04-04 |
1.8325 USD |
454,403.8560 ZRX |
1.7225 USD |
1.6928 USD |
1.8607 USD |
1.8295 USD |