Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-27 |
0.3668 USD |
1,596,655.8409 ZRX |
0.3875 USD |
0.3398 USD |
0.3887 USD |
0.3675 USD |
| 2020-07-26 |
0.3873 USD |
358,962.1321 ZRX |
0.3959 USD |
0.3768 USD |
0.3963 USD |
0.3864 USD |
| 2020-07-25 |
0.3936 USD |
214,852.1611 ZRX |
0.3902 USD |
0.3865 USD |
0.3990 USD |
0.3939 USD |
| 2020-07-24 |
0.3875 USD |
205,172.0108 ZRX |
0.3918 USD |
0.3845 USD |
0.3961 USD |
0.3849 USD |
| 2020-07-23 |
0.3888 USD |
410,352.4864 ZRX |
0.4009 USD |
0.3891 USD |
0.4099 USD |
0.3930 USD |
| 2020-07-22 |
0.3992 USD |
178,952.0751 ZRX |
0.4012 USD |
0.3972 USD |
0.4084 USD |
0.3997 USD |
| 2020-07-21 |
0.4004 USD |
499,087.9644 ZRX |
0.3955 USD |
0.3941 USD |
0.4100 USD |
0.4015 USD |
| 2020-07-20 |
0.3978 USD |
607,524.9467 ZRX |
0.4155 USD |
0.3954 USD |
0.4277 USD |
0.3964 USD |
| 2020-07-19 |
0.4234 USD |
474,249.5803 ZRX |
0.4205 USD |
0.4053 USD |
0.4315 USD |
0.4214 USD |
| 2020-07-18 |
0.4194 USD |
605,135.1348 ZRX |
0.3973 USD |
0.3886 USD |
0.4299 USD |
0.4206 USD |
| 2020-07-17 |
0.3968 USD |
299,674.5848 ZRX |
0.4000 USD |
0.3835 USD |
0.4128 USD |
0.3970 USD |
| 2020-06-14 |
0.3626 USD |
392,203.3090 ZRX |
0.3615 USD |
0.3569 USD |
0.3832 USD |
0.3638 USD |
| 2020-06-13 |
0.3619 USD |
656,665.5394 ZRX |
0.3605 USD |
0.3561 USD |
0.3830 USD |
0.3632 USD |
| 2020-06-12 |
0.3435 USD |
741,048.6959 ZRX |
0.3295 USD |
0.3293 USD |
0.3763 USD |
0.3576 USD |
| 2020-06-11 |
0.3610 USD |
1,139,501.2618 ZRX |
0.3873 USD |
0.3262 USD |
0.4011 USD |
0.3347 USD |
| 2020-06-10 |
0.3681 USD |
1,904,283.9549 ZRX |
0.3488 USD |
0.3488 USD |
0.4250 USD |
0.3875 USD |
| 2020-06-09 |
0.3345 USD |
959,116.9537 ZRX |
0.3201 USD |
0.3151 USD |
0.3506 USD |
0.3489 USD |
| 2020-06-08 |
0.3203 USD |
95,091.5592 ZRX |
0.3222 USD |
0.3172 USD |
0.3229 USD |
0.3184 USD |
| 2020-06-07 |
0.3228 USD |
305,275.6346 ZRX |
0.3241 USD |
0.3106 USD |
0.3281 USD |
0.3216 USD |
| 2020-06-06 |
0.3222 USD |
280,165.3984 ZRX |
0.3193 USD |
0.3178 USD |
0.3292 USD |
0.3251 USD |
| 2020-06-05 |
0.3240 USD |
93,467.6446 ZRX |
0.3265 USD |
0.3216 USD |
0.3285 USD |
0.3216 USD |
| 2020-06-04 |
0.3287 USD |
164,950.9344 ZRX |
0.3297 USD |
0.3171 USD |
0.3330 USD |
0.3278 USD |
| 2020-06-03 |
0.3274 USD |
164,606.8067 ZRX |
0.3259 USD |
0.3258 USD |
0.3356 USD |
0.3289 USD |
| 2020-06-02 |
0.3296 USD |
1,030,546.6832 ZRX |
0.3340 USD |
0.3057 USD |
0.3578 USD |
0.3252 USD |
| 2020-06-01 |
0.3262 USD |
352,743.2625 ZRX |
0.3169 USD |
0.3169 USD |
0.3373 USD |
0.3354 USD |
| 2020-05-31 |
0.3275 USD |
485,557.0191 ZRX |
0.3382 USD |
0.3138 USD |
0.3383 USD |
0.3168 USD |
| 2020-05-30 |
0.3327 USD |
175,874.9454 ZRX |
0.3297 USD |
0.3292 USD |
0.3426 USD |
0.3358 USD |
| 2020-05-29 |
0.3335 USD |
223,794.7455 ZRX |
0.3338 USD |
0.3295 USD |
0.3436 USD |
0.3332 USD |
| 2020-05-28 |
0.3345 USD |
384,636.3355 ZRX |
0.3355 USD |
0.3311 USD |
0.3480 USD |
0.3335 USD |
| 2020-05-27 |
0.3422 USD |
667,323.6409 ZRX |
0.3479 USD |
0.3294 USD |
0.3535 USD |
0.3365 USD |
| 2020-05-26 |
0.3332 USD |
1,733,814.8275 ZRX |
0.3202 USD |
0.3172 USD |
0.3624 USD |
0.3462 USD |
| 2020-05-25 |
0.3106 USD |
602,239.1138 ZRX |
0.3009 USD |
0.2975 USD |
0.3280 USD |
0.3202 USD |
| 2020-05-24 |
0.3137 USD |
1,039,647.9368 ZRX |
0.3273 USD |
0.3001 USD |
0.3360 USD |
0.3001 USD |
| 2020-05-23 |
0.3315 USD |
885,554.6462 ZRX |
0.3360 USD |
0.3240 USD |
0.3406 USD |
0.3271 USD |
| 2020-05-22 |
0.3291 USD |
1,872,973.4225 ZRX |
0.3221 USD |
0.3158 USD |
0.3499 USD |
0.3361 USD |
| 2020-05-21 |
0.3413 USD |
2,579,439.8485 ZRX |
0.3593 USD |
0.3100 USD |
0.3655 USD |
0.3234 USD |
| 2020-05-20 |
0.3596 USD |
597,420.5564 ZRX |
0.3600 USD |
0.3516 USD |
0.3839 USD |
0.3593 USD |
| 2020-05-19 |
0.3640 USD |
240,041.0135 ZRX |
0.3704 USD |
0.3569 USD |
0.3704 USD |
0.3576 USD |
| 2020-05-18 |
0.3725 USD |
432,654.3088 ZRX |
0.3733 USD |
0.3649 USD |
0.3848 USD |
0.3717 USD |
| 2020-05-17 |
0.3785 USD |
551,719.5253 ZRX |
0.3834 USD |
0.3708 USD |
0.3929 USD |
0.3737 USD |
| 2020-05-16 |
0.3834 USD |
502,887.7012 ZRX |
0.3829 USD |
0.3827 USD |
0.4107 USD |
0.3839 USD |
| 2020-05-15 |
0.3631 USD |
3,603,768.1255 ZRX |
0.3435 USD |
0.3404 USD |
0.4300 USD |
0.3828 USD |
| 2020-05-14 |
0.3472 USD |
579,274.7938 ZRX |
0.3511 USD |
0.3380 USD |
0.3665 USD |
0.3434 USD |
| 2020-05-13 |
0.3509 USD |
828,295.1608 ZRX |
0.3537 USD |
0.3422 USD |
0.3757 USD |
0.3481 USD |
| 2020-05-12 |
0.3508 USD |
1,102,422.1620 ZRX |
0.3444 USD |
0.3313 USD |
0.3824 USD |
0.3571 USD |
| 2020-05-11 |
0.3705 USD |
1,917,692.1212 ZRX |
0.3949 USD |
0.3359 USD |
0.4057 USD |
0.3461 USD |
| 2020-05-10 |
0.4119 USD |
5,702,718.7254 ZRX |
0.4250 USD |
0.3465 USD |
0.4650 USD |
0.3987 USD |
| 2020-05-09 |
0.4096 USD |
4,579,304.4792 ZRX |
0.3937 USD |
0.3664 USD |
0.4897 USD |
0.4255 USD |
| 2020-05-08 |
0.3476 USD |
9,115,095.0864 ZRX |
0.3021 USD |
0.3017 USD |
0.4980 USD |
0.3931 USD |
| 2020-05-07 |
0.2564 USD |
5,593,516.0523 ZRX |
0.2108 USD |
0.2066 USD |
0.3450 USD |
0.3021 USD |