Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-09 |
0.3085 USD |
144,161.5142 ZRX |
0.3021 USD |
0.2997 USD |
0.3132 USD |
0.3066 USD |
| 2024-07-08 |
0.2968 USD |
249,533.1781 ZRX |
0.2925 USD |
0.2798 USD |
0.3131 USD |
0.3017 USD |
| 2024-07-07 |
0.3082 USD |
52,807.3347 ZRX |
0.3140 USD |
0.2965 USD |
0.3140 USD |
0.2999 USD |
| 2024-07-06 |
0.2999 USD |
63,686.3977 ZRX |
0.2925 USD |
0.2910 USD |
0.3142 USD |
0.3130 USD |
| 2024-07-05 |
0.2960 USD |
955,753.5382 ZRX |
0.3014 USD |
0.2619 USD |
0.3014 USD |
0.2959 USD |
| 2024-07-04 |
0.3235 USD |
225,303.6971 ZRX |
0.3415 USD |
0.3113 USD |
0.3423 USD |
0.3183 USD |
| 2024-07-03 |
0.3474 USD |
181,686.5264 ZRX |
0.3626 USD |
0.3371 USD |
0.3641 USD |
0.3423 USD |
| 2024-07-02 |
0.3572 USD |
30,965.0884 ZRX |
0.3574 USD |
0.3527 USD |
0.3630 USD |
0.3606 USD |
| 2024-07-01 |
0.3671 USD |
51,444.3400 ZRX |
0.3685 USD |
0.3594 USD |
0.3744 USD |
0.3594 USD |
| 2024-06-30 |
0.3560 USD |
25,752.7896 ZRX |
0.3504 USD |
0.3451 USD |
0.3632 USD |
0.3613 USD |
| 2024-06-29 |
0.3504 USD |
34,241.9158 ZRX |
0.3595 USD |
0.3494 USD |
0.3650 USD |
0.3501 USD |
| 2024-06-28 |
0.3714 USD |
126,033.5850 ZRX |
0.3736 USD |
0.3624 USD |
0.3777 USD |
0.3632 USD |
| 2024-06-27 |
0.3672 USD |
38,142.4462 ZRX |
0.3610 USD |
0.3550 USD |
0.3743 USD |
0.3695 USD |
| 2024-06-26 |
0.3644 USD |
141,338.0675 ZRX |
0.3695 USD |
0.3583 USD |
0.3719 USD |
0.3617 USD |
| 2024-06-25 |
0.3702 USD |
152,694.9888 ZRX |
0.3611 USD |
0.3601 USD |
0.3772 USD |
0.3739 USD |
| 2024-06-24 |
0.3434 USD |
231,294.5809 ZRX |
0.3483 USD |
0.3310 USD |
0.3528 USD |
0.3464 USD |
| 2024-06-23 |
0.3514 USD |
199,410.8062 ZRX |
0.3609 USD |
0.3447 USD |
0.3659 USD |
0.3503 USD |
| 2024-06-22 |
0.3594 USD |
58,678.4888 ZRX |
0.3593 USD |
0.3548 USD |
0.3641 USD |
0.3605 USD |
| 2024-06-21 |
0.3609 USD |
509,900.3282 ZRX |
0.3624 USD |
0.3535 USD |
0.3689 USD |
0.3602 USD |
| 2024-06-20 |
0.3649 USD |
552,253.4728 ZRX |
0.3535 USD |
0.3535 USD |
0.3780 USD |
0.3633 USD |
| 2024-06-19 |
0.3496 USD |
589,013.9916 ZRX |
0.3360 USD |
0.3317 USD |
0.3569 USD |
0.3555 USD |
| 2024-06-18 |
0.3322 USD |
1,131,354.0310 ZRX |
0.3735 USD |
0.3230 USD |
0.3735 USD |
0.3333 USD |
| 2024-06-17 |
0.3826 USD |
297,322.9439 ZRX |
0.4143 USD |
0.3687 USD |
0.4166 USD |
0.3744 USD |
| 2024-06-16 |
0.4076 USD |
99,507.2730 ZRX |
0.4063 USD |
0.3992 USD |
0.4174 USD |
0.4154 USD |
| 2024-06-15 |
0.4116 USD |
40,235.0185 ZRX |
0.4068 USD |
0.4047 USD |
0.4149 USD |
0.4092 USD |
| 2024-06-14 |
0.4064 USD |
381,467.0840 ZRX |
0.4265 USD |
0.3955 USD |
0.4311 USD |
0.3989 USD |
| 2024-06-13 |
0.4316 USD |
140,667.8968 ZRX |
0.4491 USD |
0.4244 USD |
0.4528 USD |
0.4276 USD |
| 2024-06-12 |
0.4416 USD |
305,332.8968 ZRX |
0.4305 USD |
0.4186 USD |
0.4600 USD |
0.4511 USD |
| 2024-06-11 |
0.4433 USD |
585,460.2300 ZRX |
0.4560 USD |
0.4250 USD |
0.4596 USD |
0.4330 USD |
| 2024-06-10 |
0.4626 USD |
251,584.1306 ZRX |
0.4620 USD |
0.4517 USD |
0.4664 USD |
0.4522 USD |
| 2024-06-09 |
0.4562 USD |
188,060.1018 ZRX |
0.4511 USD |
0.4499 USD |
0.4593 USD |
0.4570 USD |
| 2024-06-08 |
0.4624 USD |
539,099.4513 ZRX |
0.4793 USD |
0.4500 USD |
0.4820 USD |
0.4518 USD |
| 2024-06-07 |
0.4980 USD |
388,453.4351 ZRX |
0.5272 USD |
0.4354 USD |
0.5359 USD |
0.4823 USD |
| 2024-06-06 |
0.5409 USD |
23,740.0826 ZRX |
0.5438 USD |
0.5312 USD |
0.5470 USD |
0.5342 USD |
| 2024-06-05 |
0.5342 USD |
242,655.6467 ZRX |
0.5247 USD |
0.5230 USD |
0.5500 USD |
0.5439 USD |
| 2024-06-04 |
0.5036 USD |
60,296.8991 ZRX |
0.5026 USD |
0.4953 USD |
0.5206 USD |
0.5163 USD |
| 2024-06-03 |
0.5127 USD |
46,992.3954 ZRX |
0.5103 USD |
0.5037 USD |
0.5211 USD |
0.5113 USD |
| 2024-06-02 |
0.5168 USD |
29,791.4035 ZRX |
0.5211 USD |
0.5105 USD |
0.5239 USD |
0.5130 USD |
| 2024-06-01 |
0.5215 USD |
34,116.1882 ZRX |
0.5194 USD |
0.5155 USD |
0.5258 USD |
0.5236 USD |
| 2024-05-31 |
0.5159 USD |
146,204.2290 ZRX |
0.5145 USD |
0.5075 USD |
0.5309 USD |
0.5211 USD |
| 2024-05-30 |
0.5157 USD |
93,303.8325 ZRX |
0.5334 USD |
0.5100 USD |
0.5385 USD |
0.5151 USD |
| 2024-05-29 |
0.5472 USD |
59,245.9927 ZRX |
0.5477 USD |
0.5315 USD |
0.5553 USD |
0.5315 USD |
| 2024-05-28 |
0.5478 USD |
182,734.2006 ZRX |
0.5577 USD |
0.5284 USD |
0.5578 USD |
0.5478 USD |
| 2024-05-27 |
0.5552 USD |
32,042.8848 ZRX |
0.5502 USD |
0.5436 USD |
0.5706 USD |
0.5633 USD |
| 2024-05-26 |
0.5510 USD |
45,854.7371 ZRX |
0.5680 USD |
0.5509 USD |
0.5712 USD |
0.5519 USD |
| 2024-05-25 |
0.5727 USD |
117,870.6802 ZRX |
0.5616 USD |
0.5616 USD |
0.5762 USD |
0.5723 USD |
| 2024-05-24 |
0.5601 USD |
83,458.9260 ZRX |
0.5693 USD |
0.5457 USD |
0.5814 USD |
0.5610 USD |
| 2024-05-23 |
0.5679 USD |
552,311.4987 ZRX |
0.5584 USD |
0.5414 USD |
0.6025 USD |
0.5722 USD |
| 2024-05-22 |
0.5641 USD |
80,958.8202 ZRX |
0.5730 USD |
0.5508 USD |
0.5952 USD |
0.5646 USD |
| 2024-05-21 |
0.5674 USD |
198,755.2404 ZRX |
0.5830 USD |
0.5590 USD |
0.5887 USD |
0.5771 USD |