Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
4.4041 USD |
1,078.0929 |
4.4302 USD |
4.2456 USD |
4.5813 USD |
4.5813 USD |
| 2025-01-14 |
4.4015 USD |
1,555.6015 |
4.2937 USD |
4.2694 USD |
4.5004 USD |
4.4398 USD |
| 2025-01-13 |
4.1241 USD |
4,472.3656 |
4.6423 USD |
3.8983 USD |
4.7120 USD |
4.0173 USD |
| 2025-01-12 |
4.6438 USD |
206.3910 |
4.6955 USD |
4.6010 USD |
4.7066 USD |
4.6731 USD |
| 2025-01-11 |
4.6649 USD |
72.4960 |
4.6975 USD |
4.6129 USD |
4.6975 USD |
4.6129 USD |
| 2025-01-10 |
4.6549 USD |
1,620.1509 |
4.5709 USD |
4.5441 USD |
4.8320 USD |
4.6901 USD |
| 2025-01-09 |
4.6909 USD |
1,277.4702 |
4.9002 USD |
4.5441 USD |
4.9170 USD |
4.6172 USD |
| 2025-01-08 |
4.8741 USD |
2,146.1225 |
5.2067 USD |
4.5927 USD |
5.2654 USD |
4.7927 USD |
| 2025-01-07 |
5.6049 USD |
1,380.3573 |
5.9236 USD |
5.3468 USD |
5.9275 USD |
5.4262 USD |
| 2025-01-06 |
5.9019 USD |
1,505.6394 |
5.8095 USD |
5.7439 USD |
6.0746 USD |
5.8575 USD |
| 2025-01-05 |
5.6500 USD |
196.9692 |
5.7391 USD |
5.5705 USD |
5.7573 USD |
5.7573 USD |
| 2025-01-04 |
5.7441 USD |
513.7107 |
5.7756 USD |
5.6479 USD |
5.8596 USD |
5.7799 USD |
| 2025-01-03 |
5.7793 USD |
765.8008 |
5.4027 USD |
5.3242 USD |
5.9153 USD |
5.7706 USD |
| 2025-01-02 |
5.4233 USD |
1,870.9124 |
5.3837 USD |
5.3260 USD |
5.7125 USD |
5.4363 USD |
| 2025-01-01 |
5.0324 USD |
1,454.7115 |
5.0189 USD |
4.9368 USD |
5.3841 USD |
5.2548 USD |
| 2024-12-31 |
5.0621 USD |
13,566.5713 |
5.0969 USD |
4.8953 USD |
5.3125 USD |
5.0673 USD |
| 2024-12-30 |
5.1782 USD |
8,447.7990 |
5.2457 USD |
5.0768 USD |
5.4264 USD |
5.1029 USD |
| 2024-12-29 |
5.4481 USD |
203.1069 |
5.5183 USD |
5.3023 USD |
5.5508 USD |
5.3023 USD |
| 2024-12-28 |
5.3409 USD |
5,368.7537 |
5.4899 USD |
5.2527 USD |
5.5311 USD |
5.5311 USD |
| 2024-12-27 |
5.7150 USD |
1,410.2797 |
5.7604 USD |
5.4572 USD |
5.9863 USD |
5.5289 USD |
| 2024-12-26 |
5.7302 USD |
923.0129 |
6.0751 USD |
5.6549 USD |
6.1325 USD |
5.9692 USD |
| 2024-12-25 |
6.1277 USD |
1,000.8088 |
5.8928 USD |
5.8331 USD |
6.3309 USD |
6.1299 USD |
| 2024-12-24 |
5.7011 USD |
541.6188 |
5.6584 USD |
5.5339 USD |
5.9495 USD |
5.9495 USD |
| 2024-12-23 |
5.3855 USD |
563.9600 |
5.2820 USD |
5.1443 USD |
5.4454 USD |
5.3795 USD |
| 2024-12-22 |
5.3363 USD |
1,717.4368 |
5.4553 USD |
5.1545 USD |
5.5838 USD |
5.3038 USD |
| 2024-12-21 |
5.8947 USD |
3,115.6470 |
5.6342 USD |
5.4914 USD |
6.3548 USD |
5.6150 USD |
| 2024-12-20 |
5.0905 USD |
14,444.2445 |
5.3775 USD |
4.8553 USD |
5.6984 USD |
5.6358 USD |
| 2024-12-19 |
5.6153 USD |
4,956.8161 |
5.9754 USD |
5.2051 USD |
6.4062 USD |
5.5156 USD |
| 2024-12-18 |
6.3159 USD |
2,985.6516 |
6.5364 USD |
6.2025 USD |
6.6210 USD |
6.3037 USD |
| 2024-12-17 |
6.8933 USD |
4,998.2848 |
6.4108 USD |
6.4108 USD |
7.2171 USD |
6.7579 USD |
| 2024-12-16 |
6.7424 USD |
2,161.5522 |
6.9917 USD |
6.4526 USD |
7.2080 USD |
6.6702 USD |
| 2024-12-15 |
6.4798 USD |
959.7499 |
6.3430 USD |
6.1621 USD |
6.7190 USD |
6.6621 USD |
| 2024-12-14 |
6.4434 USD |
407.5780 |
6.6800 USD |
6.2093 USD |
6.8606 USD |
6.2319 USD |
| 2024-12-13 |
6.6623 USD |
1,596.1864 |
6.7601 USD |
6.4373 USD |
6.8248 USD |
6.5168 USD |
| 2024-12-12 |
6.9005 USD |
1,169.1327 |
6.9100 USD |
6.7100 USD |
7.0703 USD |
6.8018 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 |