Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
6.9336 USD |
474.5178 |
6.9100 USD |
6.7566 USD |
7.0703 USD |
6.9642 USD |
| 2024-12-11 |
6.2508 USD |
2,926.5332 |
6.1526 USD |
5.8682 USD |
6.8277 USD |
6.7545 USD |
| 2024-12-10 |
6.0254 USD |
28,546.9308 |
5.9298 USD |
5.5530 USD |
6.4400 USD |
6.1546 USD |
| 2024-12-09 |
6.2386 USD |
698.9471 |
6.5014 USD |
6.0391 USD |
6.5014 USD |
6.2494 USD |
| 2024-12-08 |
6.5812 USD |
873.9019 |
6.7579 USD |
6.4503 USD |
6.7957 USD |
6.5705 USD |
| 2024-12-07 |
6.9010 USD |
728.2740 |
7.1380 USD |
6.6335 USD |
7.1380 USD |
6.7758 USD |
| 2024-12-06 |
7.2013 USD |
5,309.5803 |
6.2501 USD |
6.2501 USD |
7.6129 USD |
7.2093 USD |
| 2024-12-05 |
6.3145 USD |
6,751.6219 |
6.2270 USD |
5.9167 USD |
6.6656 USD |
6.5052 USD |
| 2024-12-04 |
6.3704 USD |
15,341.6055 |
6.0985 USD |
5.9386 USD |
6.9066 USD |
6.3488 USD |
| 2024-12-03 |
6.0886 USD |
9,278.0449 |
6.2969 USD |
5.7333 USD |
6.4180 USD |
6.2904 USD |
| 2024-12-02 |
6.3115 USD |
16,040.2056 |
6.3169 USD |
6.0744 USD |
6.8883 USD |
6.3079 USD |
| 2024-12-01 |
6.6653 USD |
18,439.7768 |
4.9795 USD |
4.9346 USD |
6.8011 USD |
6.5282 USD |
| 2024-11-30 |
4.9934 USD |
2,034.2102 |
4.8466 USD |
4.7995 USD |
5.2044 USD |
4.8735 USD |
| 2024-11-29 |
4.7935 USD |
3,213.5136 |
4.7161 USD |
4.5894 USD |
4.9742 USD |
4.9080 USD |
| 2024-11-28 |
4.7382 USD |
4,066.3554 |
4.8824 USD |
4.5990 USD |
4.9737 USD |
4.8223 USD |
| 2024-11-27 |
4.6245 USD |
9,355.4619 |
4.3801 USD |
4.2375 USD |
4.9419 USD |
4.8882 USD |
| 2024-11-26 |
4.2778 USD |
15,821.2650 |
4.3109 USD |
4.1472 USD |
4.4306 USD |
4.3460 USD |
| 2024-11-25 |
4.4468 USD |
8,408.6117 |
4.4957 USD |
4.1872 USD |
4.8021 USD |
4.4353 USD |
| 2024-11-24 |
3.7673 USD |
5,207.5730 |
3.9189 USD |
3.5974 USD |
4.0759 USD |
4.0759 USD |
| 2024-11-23 |
3.8543 USD |
2,263.4088 |
3.7203 USD |
3.5619 USD |
4.0410 USD |
3.8741 USD |
| 2024-11-22 |
3.5718 USD |
1,265.6299 |
3.5972 USD |
3.5094 USD |
3.7939 USD |
3.5094 USD |
| 2024-11-21 |
3.5580 USD |
5,090.5997 |
3.4264 USD |
3.3044 USD |
3.6774 USD |
3.6106 USD |
| 2024-11-20 |
3.4600 USD |
2,260.7855 |
3.5425 USD |
3.3561 USD |
3.5588 USD |
3.4393 USD |
| 2024-11-19 |
3.6555 USD |
1,465.9462 |
3.8221 USD |
3.5116 USD |
3.8382 USD |
3.5116 USD |
| 2024-11-18 |
3.6314 USD |
1,970.4219 |
3.5950 USD |
3.5481 USD |
3.7725 USD |
3.7725 USD |
| 2024-11-17 |
3.6334 USD |
2,922.9148 |
3.7135 USD |
3.5106 USD |
3.8060 USD |
3.6105 USD |
| 2024-11-16 |
3.6361 USD |
559.6728 |
3.5231 USD |
3.5231 USD |
3.7027 USD |
3.6890 USD |
| 2024-11-15 |
3.4045 USD |
355.2239 |
3.3415 USD |
3.3040 USD |
3.6221 USD |
3.3590 USD |
| 2024-11-14 |
3.5233 USD |
987.9644 |
3.6424 USD |
3.4056 USD |
3.7035 USD |
3.4467 USD |
| 2024-11-13 |
3.7050 USD |
6,325.0414 |
3.7202 USD |
3.4250 USD |
3.9843 USD |
3.6403 USD |
| 2024-11-12 |
3.6829 USD |
15,860.1972 |
3.9698 USD |
3.5216 USD |
4.0256 USD |
3.6959 USD |
| 2024-11-11 |
3.9394 USD |
5,891.9647 |
3.8683 USD |
3.8120 USD |
4.0783 USD |
4.0084 USD |
| 2024-11-10 |
3.8060 USD |
7,596.6243 |
3.7914 USD |
3.6705 USD |
3.9440 USD |
3.8458 USD |
| 2024-11-09 |
3.6663 USD |
1,107.1088 |
3.6709 USD |
3.6313 USD |
3.8868 USD |
3.6730 USD |
| 2024-11-08 |
3.6398 USD |
466.6183 |
3.6970 USD |
3.5681 USD |
3.7584 USD |
3.5724 USD |
| 2024-11-07 |
3.6122 USD |
1,843.3603 |
3.5140 USD |
3.3810 USD |
3.7250 USD |
3.6083 USD |
| 2024-11-06 |
3.3139 USD |
1,443.6509 |
3.1192 USD |
3.1192 USD |
3.3852 USD |
3.3362 USD |
| 2024-11-05 |
3.0863 USD |
693.3485 |
3.0301 USD |
3.0196 USD |
3.1444 USD |
3.0830 USD |
| 2024-11-04 |
3.0723 USD |
1,325.3118 |
3.0936 USD |
2.9471 USD |
3.1442 USD |
3.0215 USD |
| 2024-11-03 |
3.0242 USD |
2,696.0300 |
3.1728 USD |
2.9493 USD |
3.1741 USD |
3.0699 USD |
| 2024-11-02 |
3.2003 USD |
122.8232 |
3.3028 USD |
3.2193 USD |
3.3028 USD |
3.2310 USD |
| 2024-11-01 |
3.2878 USD |
541.9994 |
3.3222 USD |
3.2283 USD |
3.3870 USD |
3.2904 USD |
| 2024-10-31 |
3.4424 USD |
540.8196 |
3.5877 USD |
3.3358 USD |
3.5877 USD |
3.3358 USD |
| 2024-10-30 |
3.5809 USD |
524.8078 |
3.5925 USD |
3.5438 USD |
3.6170 USD |
3.6016 USD |
| 2024-10-29 |
3.5730 USD |
2,367.5295 |
3.5003 USD |
3.4843 USD |
3.6821 USD |
3.6082 USD |
| 2024-10-28 |
3.3699 USD |
556.2209 |
3.3881 USD |
3.3048 USD |
3.4137 USD |
3.3344 USD |
| 2024-10-27 |
3.4004 USD |
1,681.8554 |
3.4326 USD |
3.3653 USD |
3.4818 USD |
3.4150 USD |
| 2024-10-26 |
3.4309 USD |
988.5738 |
3.3236 USD |
3.3236 USD |
3.4890 USD |
3.4616 USD |
| 2024-10-25 |
3.5942 USD |
1,218.7208 |
3.6799 USD |
3.5147 USD |
3.7245 USD |
3.6005 USD |
| 2024-10-24 |
3.6624 USD |
76.4251 |
3.6317 USD |
3.6128 USD |
3.7256 USD |
3.7171 USD |