Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-11 |
0.2344 USD |
557,090.2826 ZRX |
0.2393 USD |
0.2131 USD |
0.2489 USD |
0.2296 USD |
| 2020-03-10 |
0.2327 USD |
489,806.6477 ZRX |
0.2242 USD |
0.2222 USD |
0.2444 USD |
0.2412 USD |
| 2020-03-09 |
0.2234 USD |
586,053.0559 ZRX |
0.2256 USD |
0.2084 USD |
0.2416 USD |
0.2211 USD |
| 2020-03-08 |
0.2441 USD |
341,213.8751 ZRX |
0.2632 USD |
0.2250 USD |
0.2632 USD |
0.2250 USD |
| 2020-03-07 |
0.2743 USD |
330,762.9712 ZRX |
0.2842 USD |
0.2550 USD |
0.2859 USD |
0.2644 USD |
| 2020-03-06 |
0.2802 USD |
372,304.7907 ZRX |
0.2763 USD |
0.2650 USD |
0.2857 USD |
0.2841 USD |
| 2020-03-05 |
0.2711 USD |
547,041.8357 ZRX |
0.2659 USD |
0.2650 USD |
0.2883 USD |
0.2764 USD |
| 2020-03-04 |
0.2597 USD |
157,466.1548 ZRX |
0.2543 USD |
0.2498 USD |
0.2669 USD |
0.2651 USD |
| 2020-03-03 |
0.2528 USD |
152,896.4030 ZRX |
0.2503 USD |
0.2430 USD |
0.2552 USD |
0.2552 USD |
| 2020-03-02 |
0.2403 USD |
260,979.2842 ZRX |
0.2303 USD |
0.2303 USD |
0.2559 USD |
0.2504 USD |
| 2020-03-01 |
0.2311 USD |
183,390.8634 ZRX |
0.2311 USD |
0.2256 USD |
0.2392 USD |
0.2311 USD |
| 2020-02-29 |
0.2346 USD |
69,762.1342 ZRX |
0.2401 USD |
0.2291 USD |
0.2433 USD |
0.2291 USD |
| 2020-02-28 |
0.2417 USD |
393,003.9183 ZRX |
0.2443 USD |
0.2258 USD |
0.2535 USD |
0.2392 USD |
| 2020-02-27 |
0.2393 USD |
477,257.5846 ZRX |
0.2343 USD |
0.2184 USD |
0.2580 USD |
0.2443 USD |
| 2020-02-26 |
0.2433 USD |
720,033.8735 ZRX |
0.2522 USD |
0.2178 USD |
0.2533 USD |
0.2344 USD |
| 2020-02-25 |
0.2596 USD |
808,729.5631 ZRX |
0.2674 USD |
0.2446 USD |
0.2681 USD |
0.2517 USD |
| 2020-02-24 |
0.2786 USD |
354,511.2283 ZRX |
0.2889 USD |
0.2622 USD |
0.2924 USD |
0.2683 USD |
| 2020-02-23 |
0.2843 USD |
279,580.1021 ZRX |
0.2796 USD |
0.2788 USD |
0.2921 USD |
0.2889 USD |
| 2020-02-22 |
0.2840 USD |
171,906.9897 ZRX |
0.2880 USD |
0.2760 USD |
0.2880 USD |
0.2799 USD |
| 2020-02-21 |
0.2828 USD |
233,771.4108 ZRX |
0.2776 USD |
0.2753 USD |
0.2979 USD |
0.2880 USD |
| 2020-02-20 |
0.2786 USD |
483,854.7353 ZRX |
0.2798 USD |
0.2648 USD |
0.2886 USD |
0.2775 USD |
| 2020-02-19 |
0.2929 USD |
2,038,474.2874 ZRX |
0.3074 USD |
0.1800 USD |
0.3079 USD |
0.2784 USD |
| 2020-02-18 |
0.2994 USD |
953,543.0569 ZRX |
0.2915 USD |
0.2836 USD |
0.3148 USD |
0.3074 USD |
| 2020-02-17 |
0.2955 USD |
1,012,261.3261 ZRX |
0.2999 USD |
0.2616 USD |
0.2999 USD |
0.2912 USD |
| 2020-02-16 |
0.3096 USD |
1,045,897.0592 ZRX |
0.3194 USD |
0.2750 USD |
0.3309 USD |
0.2999 USD |
| 2020-02-15 |
0.3321 USD |
938,766.3088 ZRX |
0.3460 USD |
0.2935 USD |
0.3564 USD |
0.3182 USD |
| 2020-02-14 |
0.3327 USD |
1,210,198.9409 ZRX |
0.3194 USD |
0.3110 USD |
0.3520 USD |
0.3459 USD |
| 2020-02-13 |
0.3150 USD |
1,649,101.3421 ZRX |
0.3100 USD |
0.2870 USD |
0.3307 USD |
0.3200 USD |
| 2020-02-12 |
0.3069 USD |
650,312.1291 ZRX |
0.3043 USD |
0.2998 USD |
0.3193 USD |
0.3096 USD |
| 2020-02-11 |
0.2921 USD |
481,623.3775 ZRX |
0.2822 USD |
0.2741 USD |
0.3064 USD |
0.3020 USD |
| 2020-02-10 |
0.2894 USD |
463,150.9565 ZRX |
0.2957 USD |
0.2697 USD |
0.2997 USD |
0.2831 USD |
| 2020-02-09 |
0.2844 USD |
894,445.8378 ZRX |
0.2723 USD |
0.2723 USD |
0.2970 USD |
0.2966 USD |
| 2020-02-08 |
0.2747 USD |
1,141,930.0378 ZRX |
0.2765 USD |
0.2631 USD |
0.2864 USD |
0.2729 USD |
| 2020-02-07 |
0.2775 USD |
963,184.7056 ZRX |
0.2775 USD |
0.2755 USD |
0.2919 USD |
0.2776 USD |
| 2020-02-06 |
0.2678 USD |
1,493,355.6273 ZRX |
0.2583 USD |
0.2534 USD |
0.2798 USD |
0.2774 USD |
| 2020-02-05 |
0.2561 USD |
2,302,781.2596 ZRX |
0.2540 USD |
0.2478 USD |
0.2590 USD |
0.2581 USD |
| 2020-02-04 |
0.2456 USD |
606,726.7644 ZRX |
0.2373 USD |
0.2364 USD |
0.2620 USD |
0.2540 USD |
| 2020-02-03 |
0.2373 USD |
252,204.1733 ZRX |
0.2395 USD |
0.2321 USD |
0.2451 USD |
0.2351 USD |
| 2020-02-02 |
0.2363 USD |
515,852.5757 ZRX |
0.2324 USD |
0.2291 USD |
0.2475 USD |
0.2403 USD |
| 2020-02-01 |
0.2310 USD |
60,541.9860 ZRX |
0.2286 USD |
0.2286 USD |
0.2334 USD |
0.2334 USD |
| 2020-01-31 |
0.2310 USD |
271,020.4492 ZRX |
0.2333 USD |
0.2272 USD |
0.2391 USD |
0.2288 USD |
| 2020-01-30 |
0.2301 USD |
894,800.6249 ZRX |
0.2263 USD |
0.2236 USD |
0.2368 USD |
0.2340 USD |
| 2020-01-29 |
0.2290 USD |
283,361.0769 ZRX |
0.2307 USD |
0.2258 USD |
0.2314 USD |
0.2274 USD |
| 2020-01-28 |
0.2319 USD |
294,921.9453 ZRX |
0.2308 USD |
0.2266 USD |
0.2358 USD |
0.2329 USD |