Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-23 |
3.6148 USD |
521.1229 |
3.7931 USD |
3.5062 USD |
3.7931 USD |
3.6701 USD |
| 2024-10-22 |
3.8120 USD |
254.7522 |
3.8791 USD |
3.7605 USD |
3.8989 USD |
3.8045 USD |
| 2024-10-21 |
3.9621 USD |
860.3524 |
4.1125 USD |
3.8312 USD |
4.1368 USD |
3.9105 USD |
| 2024-10-20 |
3.8939 USD |
458.1387 |
3.7948 USD |
3.7948 USD |
3.9914 USD |
3.9805 USD |
| 2024-10-19 |
3.8054 USD |
116.4404 |
3.8249 USD |
3.7636 USD |
3.8249 USD |
3.8089 USD |
| 2024-10-18 |
3.8275 USD |
1,283.3007 |
3.7677 USD |
3.7677 USD |
3.9175 USD |
3.9017 USD |
| 2024-10-17 |
3.8257 USD |
787.6910 |
3.9790 USD |
3.7367 USD |
3.9854 USD |
3.7818 USD |
| 2024-10-16 |
4.0230 USD |
790.0116 |
4.0975 USD |
3.8807 USD |
4.1480 USD |
3.9609 USD |
| 2024-10-15 |
4.1084 USD |
2,006.5005 |
4.2401 USD |
3.9478 USD |
4.2810 USD |
4.0323 USD |
| 2024-10-14 |
4.0237 USD |
3,596.4198 |
3.9507 USD |
3.9045 USD |
4.2492 USD |
4.1864 USD |
| 2024-10-13 |
3.9492 USD |
5,143.2424 |
4.1496 USD |
3.8541 USD |
4.1496 USD |
3.9592 USD |
| 2024-10-12 |
4.1482 USD |
4,515.4073 |
4.0818 USD |
4.0657 USD |
4.2498 USD |
4.1660 USD |
| 2024-10-11 |
4.0483 USD |
2,273.5125 |
3.8592 USD |
3.8457 USD |
4.1440 USD |
4.1203 USD |
| 2024-10-10 |
3.8764 USD |
1,136.5169 |
3.8993 USD |
3.7086 USD |
4.0168 USD |
3.9078 USD |
| 2024-10-09 |
4.0803 USD |
919.2049 |
4.1136 USD |
3.9721 USD |
4.1949 USD |
3.9958 USD |
| 2024-10-08 |
4.2065 USD |
1,492.9936 |
4.2565 USD |
4.1292 USD |
4.3715 USD |
4.1803 USD |