Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.3950 USD |
135,159.0316 ZRX |
0.3820 USD |
0.3770 USD |
0.4050 USD |
0.4011 USD |
| 2023-11-30 |
0.3843 USD |
32,688.8604 ZRX |
0.3942 USD |
0.3787 USD |
0.3954 USD |
0.3841 USD |
| 2023-11-29 |
0.3941 USD |
460,166.5599 ZRX |
0.3971 USD |
0.3874 USD |
0.4048 USD |
0.3960 USD |
| 2023-11-28 |
0.3854 USD |
48,533.5818 ZRX |
0.3909 USD |
0.3719 USD |
0.3949 USD |
0.3943 USD |
| 2023-11-27 |
0.3877 USD |
34,524.8418 ZRX |
0.4007 USD |
0.3819 USD |
0.4030 USD |
0.3841 USD |
| 2023-11-26 |
0.4043 USD |
85,778.8681 ZRX |
0.4297 USD |
0.3914 USD |
0.4323 USD |
0.3994 USD |
| 2023-11-25 |
0.4256 USD |
94,333.9892 ZRX |
0.4340 USD |
0.4169 USD |
0.4418 USD |
0.4281 USD |
| 2023-11-24 |
0.4288 USD |
103,463.2268 ZRX |
0.4216 USD |
0.4151 USD |
0.4375 USD |
0.4329 USD |
| 2023-11-23 |
0.4312 USD |
355,019.8756 ZRX |
0.4058 USD |
0.4058 USD |
0.4537 USD |
0.4229 USD |
| 2023-11-22 |
0.3799 USD |
590,283.0800 ZRX |
0.3708 USD |
0.3655 USD |
0.4116 USD |
0.4074 USD |
| 2023-11-21 |
0.3950 USD |
274,581.3417 ZRX |
0.3940 USD |
0.3758 USD |
0.4097 USD |
0.4028 USD |
| 2023-11-20 |
0.3959 USD |
149,886.0510 ZRX |
0.4005 USD |
0.3840 USD |
0.4045 USD |
0.3904 USD |
| 2023-11-19 |
0.4098 USD |
237,607.5019 ZRX |
0.4019 USD |
0.3851 USD |
0.4336 USD |
0.3899 USD |
| 2023-11-18 |
0.3906 USD |
234,967.5159 ZRX |
0.4241 USD |
0.3738 USD |
0.4241 USD |
0.3991 USD |
| 2023-11-17 |
0.4433 USD |
303,989.6180 ZRX |
0.4663 USD |
0.4061 USD |
0.4772 USD |
0.4253 USD |
| 2023-11-16 |
0.5119 USD |
1,253,350.8341 ZRX |
0.5223 USD |
0.4608 USD |
0.6263 USD |
0.4711 USD |
| 2023-11-15 |
0.5186 USD |
534,400.8976 ZRX |
0.5225 USD |
0.4946 USD |
0.5471 USD |
0.5372 USD |
| 2023-11-14 |
0.5131 USD |
764,258.7551 ZRX |
0.5171 USD |
0.4831 USD |
0.5601 USD |
0.5120 USD |
| 2023-11-13 |
0.5483 USD |
990,806.0889 ZRX |
0.4992 USD |
0.4772 USD |
0.6160 USD |
0.5208 USD |
| 2023-11-12 |
0.5113 USD |
1,784,258.7545 ZRX |
0.4575 USD |
0.4344 USD |
0.5766 USD |
0.5026 USD |
| 2023-11-11 |
0.3788 USD |
4,668,600.4255 ZRX |
0.2878 USD |
0.2878 USD |
0.4496 USD |
0.4396 USD |
| 2023-11-10 |
0.2815 USD |
83,985.0033 ZRX |
0.2816 USD |
0.2745 USD |
0.2907 USD |
0.2840 USD |
| 2023-11-09 |
0.2809 USD |
403,966.0235 ZRX |
0.2916 USD |
0.2487 USD |
0.2950 USD |
0.2708 USD |
| 2023-11-08 |
0.2878 USD |
413,374.9504 ZRX |
0.2794 USD |
0.2743 USD |
0.2945 USD |
0.2897 USD |
| 2023-11-07 |
0.2746 USD |
158,362.1047 ZRX |
0.2723 USD |
0.2628 USD |
0.2755 USD |
0.2741 USD |
| 2023-11-06 |
0.2630 USD |
312,155.7132 ZRX |
0.2669 USD |
0.2562 USD |
0.2687 USD |
0.2668 USD |
| 2023-11-05 |
0.2699 USD |
100,231.0767 ZRX |
0.2778 USD |
0.2607 USD |
0.2794 USD |
0.2675 USD |
| 2023-11-04 |
0.2765 USD |
131,769.2904 ZRX |
0.2682 USD |
0.2635 USD |
0.2779 USD |
0.2779 USD |
| 2023-11-03 |
0.2539 USD |
118,914.5844 ZRX |
0.2577 USD |
0.2485 USD |
0.2604 USD |
0.2604 USD |
| 2023-11-02 |
0.2654 USD |
286,910.1333 ZRX |
0.2717 USD |
0.2516 USD |
0.2753 USD |
0.2607 USD |
| 2023-11-01 |
0.2696 USD |
249,956.1173 ZRX |
0.2793 USD |
0.2608 USD |
0.2867 USD |
0.2688 USD |
| 2023-10-31 |
0.2970 USD |
1,544,235.3522 ZRX |
0.2680 USD |
0.2680 USD |
0.3170 USD |
0.2826 USD |
| 2023-10-30 |
0.2672 USD |
207,495.0909 ZRX |
0.2596 USD |
0.2559 USD |
0.2789 USD |
0.2677 USD |
| 2023-10-29 |
0.2623 USD |
241,692.7476 ZRX |
0.2379 USD |
0.2361 USD |
0.2690 USD |
0.2608 USD |
| 2023-10-28 |
0.2386 USD |
39,515.7528 ZRX |
0.2340 USD |
0.2340 USD |
0.2418 USD |
0.2396 USD |
| 2023-10-27 |
0.2341 USD |
43,976.1467 ZRX |
0.2368 USD |
0.2279 USD |
0.2396 USD |
0.2351 USD |
| 2023-10-26 |
0.2343 USD |
91,873.9888 ZRX |
0.2480 USD |
0.2275 USD |
0.2483 USD |
0.2346 USD |
| 2023-10-25 |
0.2481 USD |
280,126.1013 ZRX |
0.2356 USD |
0.2356 USD |
0.2550 USD |
0.2476 USD |
| 2023-10-24 |
0.2358 USD |
276,791.0502 ZRX |
0.2315 USD |
0.2246 USD |
0.2444 USD |
0.2373 USD |
| 2023-10-23 |
0.2213 USD |
222,639.2708 ZRX |
0.2221 USD |
0.2154 USD |
0.2231 USD |
0.2207 USD |
| 2023-10-22 |
0.2206 USD |
242,354.6605 ZRX |
0.2256 USD |
0.2162 USD |
0.2280 USD |
0.2188 USD |
| 2023-10-21 |
0.2254 USD |
349,281.3962 ZRX |
0.2153 USD |
0.2130 USD |
0.2328 USD |
0.2250 USD |
| 2023-10-20 |
0.2096 USD |
265,628.0180 ZRX |
0.2070 USD |
0.2032 USD |
0.2164 USD |
0.2159 USD |
| 2023-10-19 |
0.2111 USD |
466,047.3959 ZRX |
0.2278 USD |
0.2057 USD |
0.2278 USD |
0.2071 USD |
| 2023-10-18 |
0.2424 USD |
903,567.0269 ZRX |
0.2532 USD |
0.2244 USD |
0.2643 USD |
0.2293 USD |
| 2023-10-17 |
0.2542 USD |
657,356.1024 ZRX |
0.2376 USD |
0.2367 USD |
0.2684 USD |
0.2556 USD |
| 2023-10-16 |
0.2332 USD |
715,698.2375 ZRX |
0.2139 USD |
0.2139 USD |
0.2540 USD |
0.2352 USD |
| 2023-10-15 |
0.2325 USD |
452,021.9491 ZRX |
0.2113 USD |
0.2105 USD |
0.2446 USD |
0.2167 USD |
| 2023-10-14 |
0.2102 USD |
302,486.5488 ZRX |
0.2003 USD |
0.1985 USD |
0.2135 USD |
0.2105 USD |
| 2023-10-13 |
0.2011 USD |
527,966.3209 ZRX |
0.1882 USD |
0.1878 USD |
0.2064 USD |
0.2009 USD |