Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.2094 USD |
39,930.4829 ZRX |
0.2075 USD |
0.2068 USD |
0.2163 USD |
0.2145 USD |
| 2023-07-22 |
0.2096 USD |
15,352.5486 ZRX |
0.2111 USD |
0.2082 USD |
0.2112 USD |
0.2096 USD |
| 2023-07-21 |
0.2079 USD |
16,339.5724 ZRX |
0.2064 USD |
0.2042 USD |
0.2110 USD |
0.2098 USD |
| 2023-07-20 |
0.2103 USD |
198,365.0526 ZRX |
0.2101 USD |
0.2045 USD |
0.2149 USD |
0.2054 USD |
| 2023-07-19 |
0.2174 USD |
138,529.1257 ZRX |
0.2119 USD |
0.2095 USD |
0.2212 USD |
0.2111 USD |
| 2023-07-18 |
0.2143 USD |
402,463.3412 ZRX |
0.2224 USD |
0.2085 USD |
0.2236 USD |
0.2111 USD |
| 2023-07-17 |
0.2402 USD |
662,974.7429 ZRX |
0.2138 USD |
0.2134 USD |
0.2621 USD |
0.2203 USD |
| 2023-07-16 |
0.2193 USD |
96,772.0895 ZRX |
0.2223 USD |
0.2124 USD |
0.2230 USD |
0.2127 USD |
| 2023-07-15 |
0.2319 USD |
327,870.9416 ZRX |
0.2180 USD |
0.2178 USD |
0.2476 USD |
0.2255 USD |
| 2023-07-14 |
0.2227 USD |
105,268.3681 ZRX |
0.2255 USD |
0.2122 USD |
0.2315 USD |
0.2165 USD |
| 2023-07-13 |
0.2192 USD |
198,226.2902 ZRX |
0.2099 USD |
0.2060 USD |
0.2263 USD |
0.2237 USD |
| 2023-07-12 |
0.2109 USD |
39,216.5453 ZRX |
0.2113 USD |
0.2070 USD |
0.2130 USD |
0.2091 USD |
| 2023-07-11 |
0.2049 USD |
37,148.2689 ZRX |
0.2029 USD |
0.2020 USD |
0.2063 USD |
0.2042 USD |
| 2023-07-10 |
0.1977 USD |
246,785.4131 ZRX |
0.2001 USD |
0.1951 USD |
0.2069 USD |
0.2061 USD |
| 2023-07-09 |
0.2034 USD |
35,298.9451 ZRX |
0.2022 USD |
0.2009 USD |
0.2056 USD |
0.2020 USD |
| 2023-07-08 |
0.2071 USD |
17,159.0277 ZRX |
0.2106 USD |
0.2005 USD |
0.2108 USD |
0.2037 USD |
| 2023-07-07 |
0.2079 USD |
138,534.5707 ZRX |
0.2050 USD |
0.2025 USD |
0.2107 USD |
0.2101 USD |
| 2023-07-06 |
0.2147 USD |
306,249.2517 ZRX |
0.2234 USD |
0.2049 USD |
0.2234 USD |
0.2082 USD |
| 2023-07-05 |
0.2284 USD |
395,586.8030 ZRX |
0.2154 USD |
0.2154 USD |
0.2512 USD |
0.2249 USD |
| 2023-07-04 |
0.2162 USD |
102,325.4701 ZRX |
0.2164 USD |
0.2136 USD |
0.2184 USD |
0.2160 USD |
| 2023-07-03 |
0.2186 USD |
96,781.7002 ZRX |
0.2142 USD |
0.2135 USD |
0.2208 USD |
0.2184 USD |
| 2023-07-02 |
0.2125 USD |
15,882.6878 ZRX |
0.2174 USD |
0.2102 USD |
0.2185 USD |
0.2124 USD |
| 2023-07-01 |
0.2120 USD |
90,252.2402 ZRX |
0.2133 USD |
0.2070 USD |
0.2150 USD |
0.2140 USD |
| 2023-06-30 |
0.2095 USD |
22,537.0405 ZRX |
0.2026 USD |
0.2000 USD |
0.2140 USD |
0.2125 USD |
| 2023-06-29 |
0.2010 USD |
162,418.0940 ZRX |
0.1972 USD |
0.1938 USD |
0.2031 USD |
0.2011 USD |
| 2023-06-28 |
0.2090 USD |
12,612.2178 ZRX |
0.2193 USD |
0.1983 USD |
0.2193 USD |
0.2001 USD |
| 2023-06-27 |
0.2118 USD |
212,059.0682 ZRX |
0.2113 USD |
0.2093 USD |
0.2189 USD |
0.2131 USD |
| 2023-06-26 |
0.2039 USD |
53,736.9150 ZRX |
0.2071 USD |
0.2027 USD |
0.2132 USD |
0.2050 USD |
| 2023-06-25 |
0.2137 USD |
52,581.2214 ZRX |
0.2071 USD |
0.2071 USD |
0.2167 USD |
0.2096 USD |
| 2023-06-24 |
0.2039 USD |
9,803.3157 ZRX |
0.2008 USD |
0.2007 USD |
0.2176 USD |
0.2034 USD |
| 2023-06-23 |
0.1981 USD |
56,771.4646 ZRX |
0.1929 USD |
0.1929 USD |
0.2063 USD |
0.2016 USD |
| 2023-06-22 |
0.1980 USD |
37,975.9494 ZRX |
0.1939 USD |
0.1908 USD |
0.2000 USD |
0.1928 USD |
| 2023-06-21 |
0.1864 USD |
271,214.0813 ZRX |
0.1840 USD |
0.1840 USD |
0.1952 USD |
0.1947 USD |
| 2023-06-20 |
0.1803 USD |
19,098.2460 ZRX |
0.1780 USD |
0.1758 USD |
0.1844 USD |
0.1841 USD |
| 2023-06-19 |
0.1765 USD |
12,833.4663 ZRX |
0.1753 USD |
0.1744 USD |
0.1793 USD |
0.1773 USD |
| 2023-06-18 |
0.1783 USD |
5,744.4198 ZRX |
0.1785 USD |
0.1743 USD |
0.1794 USD |
0.1754 USD |
| 2023-06-17 |
0.1794 USD |
13,168.1496 ZRX |
0.1742 USD |
0.1736 USD |
0.1808 USD |
0.1792 USD |
| 2023-06-16 |
0.1743 USD |
7,088.1728 ZRX |
0.1727 USD |
0.1699 USD |
0.1772 USD |
0.1744 USD |
| 2023-06-15 |
0.1700 USD |
2,068.3620 ZRX |
0.1686 USD |
0.1657 USD |
0.1753 USD |
0.1735 USD |
| 2023-06-14 |
0.1746 USD |
10,294.1705 ZRX |
0.1742 USD |
0.1680 USD |
0.1783 USD |
0.1689 USD |
| 2023-06-13 |
0.1766 USD |
75,311.4462 ZRX |
0.1731 USD |
0.1711 USD |
0.1778 USD |
0.1746 USD |
| 2023-06-12 |
0.1727 USD |
29,129.6765 ZRX |
0.1751 USD |
0.1710 USD |
0.1764 USD |
0.1723 USD |
| 2023-06-11 |
0.1755 USD |
209,801.5716 ZRX |
0.1736 USD |
0.1716 USD |
0.1795 USD |
0.1792 USD |
| 2023-06-10 |
0.1606 USD |
953,252.8487 ZRX |
0.1992 USD |
0.1335 USD |
0.1995 USD |
0.1735 USD |
| 2023-06-09 |
0.1978 USD |
26,394.5415 ZRX |
0.2001 USD |
0.1965 USD |
0.2028 USD |
0.1981 USD |
| 2023-06-08 |
0.2015 USD |
34,605.2577 ZRX |
0.1987 USD |
0.1979 USD |
0.2034 USD |
0.2006 USD |
| 2023-06-07 |
0.2045 USD |
42,028.6315 ZRX |
0.2087 USD |
0.1994 USD |
0.2091 USD |
0.1995 USD |
| 2023-06-06 |
0.2053 USD |
119,794.7874 ZRX |
0.2045 USD |
0.1961 USD |
0.2094 USD |
0.2081 USD |
| 2023-06-05 |
0.2097 USD |
314,040.5054 ZRX |
0.2207 USD |
0.1925 USD |
0.2215 USD |
0.2029 USD |
| 2023-06-04 |
0.2231 USD |
9,802.2050 ZRX |
0.2204 USD |
0.2193 USD |
0.2241 USD |
0.2231 USD |