Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
0.2309 USD |
374,650.6864 ZRX |
0.2309 USD |
0.2276 USD |
0.2373 USD |
0.2308 USD |
| 2020-01-26 |
0.2274 USD |
303,419.4471 ZRX |
0.2232 USD |
0.2232 USD |
0.2321 USD |
0.2315 USD |
| 2020-01-25 |
0.2251 USD |
504,038.4992 ZRX |
0.2259 USD |
0.2210 USD |
0.2275 USD |
0.2243 USD |
| 2020-01-24 |
0.2272 USD |
372,859.1054 ZRX |
0.2276 USD |
0.2181 USD |
0.2314 USD |
0.2268 USD |
| 2020-01-23 |
0.2345 USD |
234,624.2521 ZRX |
0.2413 USD |
0.2230 USD |
0.2413 USD |
0.2278 USD |
| 2020-01-22 |
0.2419 USD |
76,405.3918 ZRX |
0.2416 USD |
0.2391 USD |
0.2450 USD |
0.2423 USD |
| 2020-01-21 |
0.2366 USD |
329,697.1939 ZRX |
0.2313 USD |
0.2305 USD |
0.2437 USD |
0.2420 USD |
| 2020-01-20 |
0.2332 USD |
401,443.2246 ZRX |
0.2325 USD |
0.2281 USD |
0.2375 USD |
0.2339 USD |
| 2020-01-19 |
0.2377 USD |
467,011.7455 ZRX |
0.2431 USD |
0.2214 USD |
0.2484 USD |
0.2324 USD |
| 2020-01-18 |
0.2479 USD |
324,311.5257 ZRX |
0.2525 USD |
0.2386 USD |
0.2566 USD |
0.2433 USD |
| 2020-01-17 |
0.2519 USD |
538,338.3559 ZRX |
0.2481 USD |
0.2400 USD |
0.2607 USD |
0.2556 USD |
| 2020-01-16 |
0.2433 USD |
301,225.9868 ZRX |
0.2443 USD |
0.2283 USD |
0.2553 USD |
0.2422 USD |
| 2020-01-15 |
0.2387 USD |
1,029,530.9672 ZRX |
0.2345 USD |
0.2249 USD |
0.2510 USD |
0.2429 USD |
| 2020-01-14 |
0.2236 USD |
2,387,083.9882 ZRX |
0.2100 USD |
0.2086 USD |
0.2453 USD |
0.2373 USD |
| 2020-01-13 |
0.2133 USD |
187,169.7651 ZRX |
0.2164 USD |
0.2098 USD |
0.2264 USD |
0.2103 USD |
| 2020-01-12 |
0.2116 USD |
476,251.0431 ZRX |
0.2064 USD |
0.2054 USD |
0.2280 USD |
0.2168 USD |
| 2020-01-11 |
0.2056 USD |
250,345.5637 ZRX |
0.2046 USD |
0.2031 USD |
0.2121 USD |
0.2066 USD |
| 2020-01-10 |
0.2042 USD |
810,666.5776 ZRX |
0.2059 USD |
0.1992 USD |
0.2180 USD |
0.2024 USD |
| 2020-01-09 |
0.2084 USD |
316,641.7215 ZRX |
0.2110 USD |
0.1980 USD |
0.2110 USD |
0.2057 USD |
| 2020-01-08 |
0.2003 USD |
3,945,498.1079 ZRX |
0.1886 USD |
0.1873 USD |
0.2360 USD |
0.2120 USD |
| 2020-01-07 |
0.1918 USD |
332,994.5758 ZRX |
0.1957 USD |
0.1864 USD |
0.1989 USD |
0.1880 USD |
| 2020-01-06 |
0.1926 USD |
357,887.3586 ZRX |
0.1884 USD |
0.1884 USD |
0.1979 USD |
0.1968 USD |
| 2020-01-05 |
0.1882 USD |
106,883.4234 ZRX |
0.1900 USD |
0.1864 USD |
0.1906 USD |
0.1864 USD |
| 2020-01-04 |
0.1853 USD |
214,030.8362 ZRX |
0.1837 USD |
0.1820 USD |
0.1900 USD |
0.1870 USD |
| 2020-01-03 |
0.1793 USD |
431,642.7646 ZRX |
0.1760 USD |
0.1745 USD |
0.1838 USD |
0.1825 USD |
| 2020-01-02 |
0.1797 USD |
940,835.5445 ZRX |
0.1832 USD |
0.1743 USD |
0.1854 USD |
0.1761 USD |
| 2020-01-01 |
0.1824 USD |
113,598.6660 ZRX |
0.1816 USD |
0.1812 USD |
0.1870 USD |
0.1832 USD |
| 2019-12-31 |
0.1851 USD |
186,853.9609 ZRX |
0.1885 USD |
0.1803 USD |
0.1890 USD |
0.1817 USD |
| 2019-12-30 |
0.1920 USD |
341,385.3781 ZRX |
0.1954 USD |
0.1886 USD |
0.1954 USD |
0.1886 USD |
| 2019-12-29 |
0.1908 USD |
918,627.3056 ZRX |
0.1850 USD |
0.1850 USD |
0.1993 USD |
0.1966 USD |
| 2019-12-28 |
0.1857 USD |
62,594.5576 ZRX |
0.1864 USD |
0.1835 USD |
0.1869 USD |
0.1849 USD |
| 2019-12-27 |
0.1845 USD |
130,990.9740 ZRX |
0.1828 USD |
0.1805 USD |
0.1862 USD |
0.1862 USD |
| 2019-12-26 |
0.1825 USD |
239,652.4607 ZRX |
0.1824 USD |
0.1802 USD |
0.1880 USD |
0.1826 USD |
| 2019-12-25 |
0.1825 USD |
234,554.8260 ZRX |
0.1817 USD |
0.1802 USD |
0.1864 USD |
0.1833 USD |
| 2019-12-24 |
0.1830 USD |
131,655.7647 ZRX |
0.1831 USD |
0.1816 USD |
0.1856 USD |
0.1828 USD |
| 2019-12-23 |
0.1892 USD |
195,254.0143 ZRX |
0.1937 USD |
0.1822 USD |
0.1937 USD |
0.1847 USD |
| 2019-12-22 |
0.1918 USD |
72,611.4719 ZRX |
0.1903 USD |
0.1890 USD |
0.1962 USD |
0.1934 USD |
| 2019-12-21 |
0.1922 USD |
63,464.4186 ZRX |
0.1926 USD |
0.1891 USD |
0.1928 USD |
0.1917 USD |
| 2019-12-20 |
0.1904 USD |
138,997.6526 ZRX |
0.1881 USD |
0.1869 USD |
0.1985 USD |
0.1926 USD |
| 2019-12-19 |
0.1940 USD |
238,708.7544 ZRX |
0.2007 USD |
0.1830 USD |
0.2007 USD |
0.1873 USD |
| 2019-12-18 |
0.1895 USD |
464,761.9353 ZRX |
0.1782 USD |
0.1729 USD |
0.2059 USD |
0.2009 USD |
| 2019-12-17 |
0.1878 USD |
251,651.3043 ZRX |
0.1961 USD |
0.1785 USD |
0.1965 USD |
0.1794 USD |
| 2019-12-16 |
0.2005 USD |
489,007.1408 ZRX |
0.2086 USD |
0.1914 USD |
0.2110 USD |
0.1923 USD |
| 2019-12-15 |
0.2097 USD |
98,024.0674 ZRX |
0.2108 USD |
0.2030 USD |
0.2108 USD |
0.2086 USD |
| 2019-12-14 |
0.2165 USD |
119,379.0788 ZRX |
0.2215 USD |
0.2114 USD |
0.2230 USD |
0.2115 USD |
| 2019-12-13 |
0.2191 USD |
159,144.8891 ZRX |
0.2167 USD |
0.2167 USD |
0.2231 USD |
0.2215 USD |
| 2019-12-12 |
0.2212 USD |
235,588.1479 ZRX |
0.2234 USD |
0.2160 USD |
0.2234 USD |
0.2190 USD |
| 2019-12-11 |
0.2245 USD |
87,493.6361 ZRX |
0.2261 USD |
0.2182 USD |
0.2278 USD |
0.2230 USD |
| 2019-12-10 |
0.2299 USD |
208,136.6940 ZRX |
0.2321 USD |
0.2202 USD |
0.2321 USD |
0.2278 USD |
| 2019-12-09 |
0.2351 USD |
41,428.5264 ZRX |
0.2380 USD |
0.2300 USD |
0.2396 USD |
0.2321 USD |