Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-15 |
0.4505 USD |
223,533.5564 ZRX |
0.4763 USD |
0.4464 USD |
0.4787 USD |
0.4501 USD |
| 2020-09-14 |
0.4726 USD |
435,276.0596 ZRX |
0.4900 USD |
0.4721 USD |
0.4933 USD |
0.4721 USD |
| 2020-09-13 |
0.4873 USD |
277,071.7191 ZRX |
0.5140 USD |
0.4700 USD |
0.5140 USD |
0.4878 USD |
| 2020-09-12 |
0.5146 USD |
287,425.1066 ZRX |
0.5277 USD |
0.5085 USD |
0.5369 USD |
0.5159 USD |
| 2020-09-11 |
0.5290 USD |
952,534.2197 ZRX |
0.4720 USD |
0.4720 USD |
0.5329 USD |
0.5295 USD |
| 2020-09-10 |
0.4714 USD |
396,220.3482 ZRX |
0.4633 USD |
0.4556 USD |
0.4978 USD |
0.4696 USD |
| 2020-09-09 |
0.4577 USD |
215,945.3468 ZRX |
0.4326 USD |
0.4232 USD |
0.4734 USD |
0.4614 USD |
| 2020-09-08 |
0.4346 USD |
273,747.2302 ZRX |
0.4601 USD |
0.4163 USD |
0.4633 USD |
0.4352 USD |
| 2020-09-07 |
0.4593 USD |
503,293.7494 ZRX |
0.4612 USD |
0.4198 USD |
0.4847 USD |
0.4560 USD |
| 2020-09-06 |
0.4648 USD |
346,423.4713 ZRX |
0.4303 USD |
0.4116 USD |
0.4709 USD |
0.4627 USD |
| 2020-09-05 |
0.4303 USD |
1,159,129.6076 ZRX |
0.5142 USD |
0.4079 USD |
0.5230 USD |
0.4294 USD |
| 2020-09-04 |
0.5206 USD |
927,058.3193 ZRX |
0.4449 USD |
0.4262 USD |
0.5252 USD |
0.5159 USD |
| 2020-09-03 |
0.4475 USD |
1,581,384.4749 ZRX |
0.5587 USD |
0.4409 USD |
0.5722 USD |
0.4453 USD |
| 2020-09-02 |
0.5589 USD |
1,730,165.0303 ZRX |
0.6024 USD |
0.5085 USD |
0.6052 USD |
0.5587 USD |
| 2020-09-01 |
0.6068 USD |
297,605.6866 ZRX |
0.6132 USD |
0.5984 USD |
0.6337 USD |
0.6010 USD |
| 2020-08-31 |
0.6163 USD |
345,641.8382 ZRX |
0.6376 USD |
0.6100 USD |
0.6396 USD |
0.6108 USD |
| 2020-08-30 |
0.6388 USD |
164,127.1700 ZRX |
0.6487 USD |
0.6304 USD |
0.6536 USD |
0.6368 USD |
| 2020-08-29 |
0.6463 USD |
304,222.1012 ZRX |
0.6428 USD |
0.6270 USD |
0.6685 USD |
0.6471 USD |
| 2020-08-28 |
0.6288 USD |
349,429.1646 ZRX |
0.6080 USD |
0.5975 USD |
0.6485 USD |
0.6396 USD |
| 2020-08-27 |
0.6070 USD |
607,799.1362 ZRX |
0.6621 USD |
0.5827 USD |
0.6770 USD |
0.6060 USD |
| 2020-08-26 |
0.6588 USD |
599,240.6644 ZRX |
0.6420 USD |
0.6188 USD |
0.6932 USD |
0.6622 USD |
| 2020-08-25 |
0.6534 USD |
1,299,743.2527 ZRX |
0.7200 USD |
0.6050 USD |
0.7246 USD |
0.6567 USD |
| 2020-08-24 |
0.7327 USD |
1,105,960.9427 ZRX |
0.7151 USD |
0.7007 USD |
0.7623 USD |
0.7315 USD |
| 2020-08-23 |
0.7252 USD |
2,515,132.5292 ZRX |
0.7303 USD |
0.6861 USD |
0.7979 USD |
0.7272 USD |
| 2020-08-22 |
0.7441 USD |
3,598,138.5979 ZRX |
0.6868 USD |
0.6314 USD |
0.8424 USD |
0.7259 USD |
| 2020-08-21 |
0.6966 USD |
15,264,718.4975 ZRX |
0.6195 USD |
0.6193 USD |
0.9534 USD |
0.6890 USD |
| 2020-08-20 |
0.6163 USD |
1,880,528.9591 ZRX |
0.5174 USD |
0.5061 USD |
0.6853 USD |
0.6140 USD |
| 2020-08-19 |
0.5168 USD |
1,537,686.3893 ZRX |
0.5666 USD |
0.4970 USD |
0.5940 USD |
0.5179 USD |
| 2020-08-18 |
0.5704 USD |
1,056,946.7261 ZRX |
0.5660 USD |
0.5357 USD |
0.6091 USD |
0.5666 USD |
| 2020-08-17 |
0.5587 USD |
1,811,458.8003 ZRX |
0.6123 USD |
0.5510 USD |
0.6343 USD |
0.5609 USD |
| 2020-08-16 |
0.6158 USD |
2,955,320.2045 ZRX |
0.4967 USD |
0.4820 USD |
0.6213 USD |
0.6069 USD |
| 2020-08-15 |
0.4992 USD |
1,127,660.4442 ZRX |
0.5418 USD |
0.4930 USD |
0.5520 USD |
0.4990 USD |
| 2020-08-14 |
0.5334 USD |
1,079,247.6118 ZRX |
0.4501 USD |
0.4450 USD |
0.5466 USD |
0.5404 USD |
| 2020-08-13 |
0.4503 USD |
617,023.0843 ZRX |
0.4558 USD |
0.4259 USD |
0.4765 USD |
0.4481 USD |
| 2020-08-12 |
0.4564 USD |
770,218.7505 ZRX |
0.4404 USD |
0.4052 USD |
0.4650 USD |
0.4572 USD |
| 2020-08-11 |
0.4420 USD |
889,874.2875 ZRX |
0.4807 USD |
0.4194 USD |
0.4807 USD |
0.4405 USD |
| 2020-08-10 |
0.4791 USD |
1,923,659.8995 ZRX |
0.4425 USD |
0.4150 USD |
0.4997 USD |
0.4814 USD |
| 2020-08-09 |
0.4373 USD |
804,837.7537 ZRX |
0.4204 USD |
0.4154 USD |
0.4476 USD |
0.4385 USD |
| 2020-08-08 |
0.4185 USD |
577,234.7597 ZRX |
0.3923 USD |
0.3905 USD |
0.4256 USD |
0.4200 USD |
| 2020-08-07 |
0.3921 USD |
1,048,758.7254 ZRX |
0.4134 USD |
0.3829 USD |
0.4290 USD |
0.3931 USD |
| 2020-08-06 |
0.4163 USD |
734,953.0611 ZRX |
0.3979 USD |
0.3858 USD |
0.4176 USD |
0.4175 USD |
| 2020-08-05 |
0.3978 USD |
689,528.2424 ZRX |
0.3988 USD |
0.3929 USD |
0.4107 USD |
0.3972 USD |
| 2020-08-04 |
0.3963 USD |
948,362.2329 ZRX |
0.3836 USD |
0.3836 USD |
0.4094 USD |
0.3948 USD |
| 2020-08-03 |
0.3818 USD |
65,447.4023 ZRX |
0.3811 USD |
0.3774 USD |
0.3925 USD |
0.3774 USD |
| 2020-08-02 |
0.3781 USD |
1,316,007.3634 ZRX |
0.3996 USD |
0.3657 USD |
0.4107 USD |
0.3761 USD |
| 2020-08-01 |
0.4062 USD |
991,831.5403 ZRX |
0.3812 USD |
0.3795 USD |
0.4070 USD |
0.3989 USD |
| 2020-07-31 |
0.3815 USD |
357,587.9368 ZRX |
0.3886 USD |
0.3781 USD |
0.3920 USD |
0.3837 USD |
| 2020-07-30 |
0.3894 USD |
198,391.3278 ZRX |
0.3850 USD |
0.3793 USD |
0.3951 USD |
0.3886 USD |
| 2020-07-29 |
0.3855 USD |
1,162,417.8639 ZRX |
0.3875 USD |
0.3845 USD |
0.4158 USD |
0.3850 USD |
| 2020-07-28 |
0.3835 USD |
518,382.4433 ZRX |
0.3661 USD |
0.3627 USD |
0.3868 USD |
0.3841 USD |