Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-24 |
0.3629 USD |
745,603.7409 ZRX |
0.3303 USD |
0.3198 USD |
0.3699 USD |
0.3645 USD |
| 2020-12-23 |
0.3342 USD |
1,177,962.6364 ZRX |
0.3752 USD |
0.3056 USD |
0.3817 USD |
0.3300 USD |
| 2020-12-22 |
0.3745 USD |
240,928.0658 ZRX |
0.3775 USD |
0.3578 USD |
0.3854 USD |
0.3746 USD |
| 2020-12-21 |
0.3798 USD |
511,464.7340 ZRX |
0.3960 USD |
0.3678 USD |
0.4041 USD |
0.3774 USD |
| 2020-12-20 |
0.3963 USD |
305,593.1000 ZRX |
0.4233 USD |
0.3878 USD |
0.4233 USD |
0.3952 USD |
| 2020-12-19 |
0.4235 USD |
144,572.5624 ZRX |
0.4122 USD |
0.4122 USD |
0.4334 USD |
0.4232 USD |
| 2020-12-18 |
0.4127 USD |
339,123.1056 ZRX |
0.4050 USD |
0.3987 USD |
0.4292 USD |
0.4125 USD |
| 2020-12-17 |
0.4074 USD |
438,549.9747 ZRX |
0.4155 USD |
0.3971 USD |
0.4270 USD |
0.4063 USD |
| 2020-12-16 |
0.4137 USD |
635,597.6217 ZRX |
0.3918 USD |
0.3829 USD |
0.4166 USD |
0.4148 USD |
| 2020-12-15 |
0.3930 USD |
68,096.3622 ZRX |
0.3879 USD |
0.3867 USD |
0.4028 USD |
0.3928 USD |
| 2020-12-14 |
0.3873 USD |
478,479.2997 ZRX |
0.3961 USD |
0.3828 USD |
0.4001 USD |
0.3872 USD |
| 2020-12-13 |
0.3960 USD |
320,581.6948 ZRX |
0.3910 USD |
0.3868 USD |
0.4055 USD |
0.3969 USD |
| 2020-12-12 |
0.3915 USD |
399,327.5002 ZRX |
0.3566 USD |
0.3566 USD |
0.4030 USD |
0.3915 USD |
| 2020-12-11 |
0.3568 USD |
458,178.6174 ZRX |
0.3702 USD |
0.3475 USD |
0.3708 USD |
0.3565 USD |
| 2020-12-10 |
0.3712 USD |
69,820.2112 ZRX |
0.3822 USD |
0.3644 USD |
0.3827 USD |
0.3709 USD |
| 2020-12-09 |
0.3832 USD |
1,148,199.2014 ZRX |
0.3793 USD |
0.3580 USD |
0.3870 USD |
0.3818 USD |
| 2020-12-08 |
0.3802 USD |
655,526.9278 ZRX |
0.4039 USD |
0.3738 USD |
0.4080 USD |
0.3790 USD |
| 2020-12-07 |
0.4048 USD |
213,379.8523 ZRX |
0.4017 USD |
0.3984 USD |
0.4149 USD |
0.4047 USD |
| 2020-12-06 |
0.3995 USD |
215,839.6519 ZRX |
0.4082 USD |
0.3940 USD |
0.4106 USD |
0.4009 USD |
| 2020-12-05 |
0.4070 USD |
110,138.4732 ZRX |
0.3924 USD |
0.3894 USD |
0.4125 USD |
0.4079 USD |
| 2020-12-04 |
0.3936 USD |
528,460.5652 ZRX |
0.4306 USD |
0.3878 USD |
0.4375 USD |
0.3923 USD |
| 2020-12-03 |
0.4306 USD |
265,066.5349 ZRX |
0.4270 USD |
0.4190 USD |
0.4353 USD |
0.4303 USD |
| 2020-12-02 |
0.4273 USD |
440,429.7705 ZRX |
0.3996 USD |
0.3960 USD |
0.4325 USD |
0.4265 USD |
| 2020-12-01 |
0.4012 USD |
834,986.8125 ZRX |
0.4297 USD |
0.3933 USD |
0.4485 USD |
0.4008 USD |
| 2020-11-30 |
0.4255 USD |
617,453.0320 ZRX |
0.4152 USD |
0.4050 USD |
0.4329 USD |
0.4292 USD |
| 2020-11-29 |
0.4149 USD |
416,633.1740 ZRX |
0.4152 USD |
0.4052 USD |
0.4201 USD |
0.4152 USD |
| 2020-11-28 |
0.4167 USD |
375,130.2824 ZRX |
0.4044 USD |
0.3940 USD |
0.4285 USD |
0.4160 USD |
| 2020-11-27 |
0.4016 USD |
404,361.0857 ZRX |
0.4090 USD |
0.3830 USD |
0.4246 USD |
0.4040 USD |
| 2020-11-26 |
0.4067 USD |
1,859,678.9196 ZRX |
0.4436 USD |
0.3657 USD |
0.4565 USD |
0.4080 USD |
| 2020-11-25 |
0.4480 USD |
2,388,284.9603 ZRX |
0.4658 USD |
0.4231 USD |
0.5274 USD |
0.4436 USD |
| 2020-11-24 |
0.4620 USD |
1,370,524.5457 ZRX |
0.4375 USD |
0.4150 USD |
0.4755 USD |
0.4634 USD |
| 2020-11-23 |
0.4343 USD |
537,408.3764 ZRX |
0.3965 USD |
0.3912 USD |
0.4380 USD |
0.4380 USD |
| 2020-11-22 |
0.3970 USD |
840,269.2972 ZRX |
0.4155 USD |
0.3838 USD |
0.4280 USD |
0.3964 USD |
| 2020-11-21 |
0.4140 USD |
2,095,087.3909 ZRX |
0.3752 USD |
0.3749 USD |
0.4227 USD |
0.4153 USD |
| 2020-11-20 |
0.3734 USD |
378,788.1210 ZRX |
0.3651 USD |
0.3651 USD |
0.3828 USD |
0.3729 USD |
| 2020-11-19 |
0.3643 USD |
231,079.4000 ZRX |
0.3649 USD |
0.3555 USD |
0.3743 USD |
0.3648 USD |
| 2020-11-18 |
0.3651 USD |
507,228.2109 ZRX |
0.3848 USD |
0.3545 USD |
0.3849 USD |
0.3647 USD |
| 2020-11-17 |
0.3817 USD |
968,216.2881 ZRX |
0.3716 USD |
0.3716 USD |
0.3912 USD |
0.3847 USD |
| 2020-11-16 |
0.3715 USD |
530,775.2977 ZRX |
0.3593 USD |
0.3565 USD |
0.3815 USD |
0.3723 USD |
| 2020-11-15 |
0.3592 USD |
238,791.1487 ZRX |
0.3740 USD |
0.3513 USD |
0.3788 USD |
0.3592 USD |
| 2020-11-14 |
0.3748 USD |
192,238.2880 ZRX |
0.3864 USD |
0.3594 USD |
0.3864 USD |
0.3743 USD |
| 2020-11-13 |
0.3864 USD |
279,849.5020 ZRX |
0.3604 USD |
0.3595 USD |
0.3886 USD |
0.3865 USD |
| 2020-11-12 |
0.3608 USD |
116,362.4618 ZRX |
0.3658 USD |
0.3580 USD |
0.3744 USD |
0.3601 USD |
| 2020-11-11 |
0.3679 USD |
238,301.8487 ZRX |
0.3889 USD |
0.3653 USD |
0.3949 USD |
0.3653 USD |
| 2020-11-10 |
0.3882 USD |
1,060,737.3189 ZRX |
0.3541 USD |
0.3536 USD |
0.3906 USD |
0.3877 USD |
| 2020-11-09 |
0.3535 USD |
180,321.2159 ZRX |
0.3669 USD |
0.3446 USD |
0.3687 USD |
0.3534 USD |
| 2020-11-08 |
0.3672 USD |
149,186.2243 ZRX |
0.3500 USD |
0.3459 USD |
0.3776 USD |
0.3672 USD |
| 2020-11-07 |
0.3510 USD |
1,175,233.3303 ZRX |
0.3763 USD |
0.3410 USD |
0.3990 USD |
0.3505 USD |
| 2020-11-06 |
0.3758 USD |
505,341.4491 ZRX |
0.3471 USD |
0.3452 USD |
0.3780 USD |
0.3766 USD |
| 2020-11-05 |
0.3461 USD |
306,090.8337 ZRX |
0.3187 USD |
0.3141 USD |
0.3471 USD |
0.3471 USD |