Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-30 |
0.2072 USD |
803,004.0405 ZRX |
0.2129 USD |
0.1925 USD |
0.2200 USD |
0.2014 USD |
| 2020-04-29 |
0.2088 USD |
317,752.8854 ZRX |
0.2049 USD |
0.2027 USD |
0.2145 USD |
0.2128 USD |
| 2020-04-28 |
0.2049 USD |
317,719.3869 ZRX |
0.2063 USD |
0.1989 USD |
0.2076 USD |
0.2036 USD |
| 2020-04-27 |
0.2030 USD |
987,126.1704 ZRX |
0.1992 USD |
0.1963 USD |
0.2174 USD |
0.2068 USD |
| 2020-04-26 |
0.1919 USD |
617,242.3837 ZRX |
0.1844 USD |
0.1838 USD |
0.1995 USD |
0.1994 USD |
| 2020-04-25 |
0.1843 USD |
597,792.6728 ZRX |
0.1842 USD |
0.1812 USD |
0.1887 USD |
0.1845 USD |
| 2020-04-24 |
0.1809 USD |
722,784.1333 ZRX |
0.1760 USD |
0.1760 USD |
0.1896 USD |
0.1858 USD |
| 2020-04-23 |
0.1738 USD |
343,765.0782 ZRX |
0.1718 USD |
0.1697 USD |
0.1805 USD |
0.1759 USD |
| 2020-04-22 |
0.1703 USD |
523,204.4124 ZRX |
0.1695 USD |
0.1680 USD |
0.1731 USD |
0.1712 USD |
| 2020-04-21 |
0.1687 USD |
270,238.2492 ZRX |
0.1683 USD |
0.1642 USD |
0.1711 USD |
0.1691 USD |
| 2020-04-20 |
0.1692 USD |
240,961.6521 ZRX |
0.1712 USD |
0.1651 USD |
0.1753 USD |
0.1672 USD |
| 2020-04-19 |
0.1752 USD |
367,069.2531 ZRX |
0.1789 USD |
0.1716 USD |
0.1790 USD |
0.1716 USD |
| 2020-04-18 |
0.1765 USD |
167,434.5267 ZRX |
0.1734 USD |
0.1734 USD |
0.1809 USD |
0.1796 USD |
| 2020-04-17 |
0.1736 USD |
84,192.9652 ZRX |
0.1739 USD |
0.1697 USD |
0.1750 USD |
0.1733 USD |
| 2020-04-16 |
0.1686 USD |
2,230,810.5430 ZRX |
0.1639 USD |
0.1585 USD |
0.1795 USD |
0.1733 USD |
| 2020-04-15 |
0.1669 USD |
348,438.1763 ZRX |
0.1696 USD |
0.1642 USD |
0.1710 USD |
0.1642 USD |
| 2020-04-14 |
0.1699 USD |
211,477.0559 ZRX |
0.1683 USD |
0.1683 USD |
0.1743 USD |
0.1714 USD |
| 2020-04-13 |
0.1671 USD |
504,955.8305 ZRX |
0.1675 USD |
0.1616 USD |
0.1690 USD |
0.1668 USD |
| 2020-04-12 |
0.1699 USD |
392,737.8518 ZRX |
0.1715 USD |
0.1666 USD |
0.1762 USD |
0.1683 USD |
| 2020-04-11 |
0.1706 USD |
155,461.7878 ZRX |
0.1697 USD |
0.1662 USD |
0.1733 USD |
0.1715 USD |
| 2020-04-10 |
0.1796 USD |
2,075,657.9659 ZRX |
0.1901 USD |
0.1620 USD |
0.1933 USD |
0.1691 USD |
| 2020-04-09 |
0.1840 USD |
852,949.0707 ZRX |
0.1771 USD |
0.1733 USD |
0.1919 USD |
0.1909 USD |
| 2020-04-08 |
0.1733 USD |
545,988.7309 ZRX |
0.1690 USD |
0.1671 USD |
0.1780 USD |
0.1776 USD |
| 2020-04-07 |
0.1696 USD |
519,264.1017 ZRX |
0.1696 USD |
0.1653 USD |
0.1813 USD |
0.1696 USD |
| 2020-04-06 |
0.1617 USD |
659,763.7533 ZRX |
0.1538 USD |
0.1538 USD |
0.1701 USD |
0.1697 USD |
| 2020-04-05 |
0.1560 USD |
75,759.2969 ZRX |
0.1572 USD |
0.1537 USD |
0.1572 USD |
0.1547 USD |
| 2020-04-04 |
0.1565 USD |
151,315.1541 ZRX |
0.1559 USD |
0.1529 USD |
0.1582 USD |
0.1571 USD |
| 2020-04-03 |
0.1552 USD |
635,524.7689 ZRX |
0.1546 USD |
0.1513 USD |
0.1590 USD |
0.1557 USD |
| 2020-04-02 |
0.1541 USD |
421,261.7386 ZRX |
0.1537 USD |
0.1513 USD |
0.1620 USD |
0.1544 USD |
| 2020-04-01 |
0.1531 USD |
274,472.7183 ZRX |
0.1532 USD |
0.1469 USD |
0.1544 USD |
0.1531 USD |
| 2020-03-31 |
0.1524 USD |
148,834.4498 ZRX |
0.1510 USD |
0.1505 USD |
0.1549 USD |
0.1537 USD |
| 2020-03-30 |
0.1477 USD |
236,260.1030 ZRX |
0.1445 USD |
0.1443 USD |
0.1556 USD |
0.1510 USD |
| 2020-03-29 |
0.1472 USD |
115,667.6816 ZRX |
0.1495 USD |
0.1447 USD |
0.1512 USD |
0.1450 USD |
| 2020-03-28 |
0.1499 USD |
544,401.4332 ZRX |
0.1498 USD |
0.1436 USD |
0.1502 USD |
0.1500 USD |
| 2020-03-27 |
0.1548 USD |
489,811.5811 ZRX |
0.1602 USD |
0.1488 USD |
0.1619 USD |
0.1494 USD |
| 2020-03-26 |
0.1582 USD |
208,289.3173 ZRX |
0.1575 USD |
0.1513 USD |
0.1600 USD |
0.1590 USD |
| 2020-03-25 |
0.1543 USD |
362,917.2746 ZRX |
0.1517 USD |
0.1463 USD |
0.1569 USD |
0.1569 USD |
| 2020-03-24 |
0.1523 USD |
343,125.9450 ZRX |
0.1528 USD |
0.1471 USD |
0.1582 USD |
0.1517 USD |
| 2020-03-23 |
0.1464 USD |
459,657.5064 ZRX |
0.1401 USD |
0.1386 USD |
0.1552 USD |
0.1526 USD |
| 2020-03-22 |
0.1472 USD |
277,962.2892 ZRX |
0.1543 USD |
0.1402 USD |
0.1594 USD |
0.1402 USD |
| 2020-03-21 |
0.1528 USD |
289,564.0227 ZRX |
0.1513 USD |
0.1466 USD |
0.1585 USD |
0.1543 USD |
| 2020-03-20 |
0.1574 USD |
884,279.8866 ZRX |
0.1636 USD |
0.1397 USD |
0.1772 USD |
0.1513 USD |
| 2020-03-19 |
0.1548 USD |
723,099.0415 ZRX |
0.1467 USD |
0.1467 USD |
0.1684 USD |
0.1630 USD |
| 2020-03-18 |
0.1447 USD |
417,296.1995 ZRX |
0.1432 USD |
0.1318 USD |
0.1475 USD |
0.1461 USD |
| 2020-03-17 |
0.1409 USD |
290,323.0965 ZRX |
0.1385 USD |
0.1378 USD |
0.1505 USD |
0.1433 USD |
| 2020-03-16 |
0.1482 USD |
528,865.5399 ZRX |
0.1584 USD |
0.1246 USD |
0.1584 USD |
0.1379 USD |
| 2020-03-15 |
0.1587 USD |
379,315.2198 ZRX |
0.1583 USD |
0.1545 USD |
0.1728 USD |
0.1590 USD |
| 2020-03-14 |
0.1634 USD |
444,386.8671 ZRX |
0.1690 USD |
0.1522 USD |
0.1712 USD |
0.1578 USD |
| 2020-03-13 |
0.1594 USD |
2,209,289.9948 ZRX |
0.1502 USD |
0.1059 USD |
0.1896 USD |
0.1686 USD |
| 2020-03-12 |
0.1893 USD |
2,722,784.6923 ZRX |
0.2299 USD |
0.1400 USD |
0.2304 USD |
0.1487 USD |