Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
4.3507 USD |
1,195.0227 |
4.2265 USD |
4.1766 USD |
4.5604 USD |
4.3620 USD |
| 2024-10-06 |
4.2110 USD |
714.2059 |
4.1204 USD |
4.0736 USD |
4.2351 USD |
4.2119 USD |
| 2024-10-05 |
4.2150 USD |
1,139.8789 |
4.2485 USD |
4.0198 USD |
4.2850 USD |
4.0685 USD |
| 2024-10-04 |
4.0780 USD |
2,474.4470 |
3.9407 USD |
3.9379 USD |
4.2102 USD |
4.1692 USD |
| 2024-10-03 |
4.0151 USD |
7,829.5500 |
4.1393 USD |
3.8798 USD |
4.2263 USD |
3.9030 USD |
| 2024-10-02 |
4.4091 USD |
3,235.2031 |
4.3519 USD |
4.2654 USD |
4.5463 USD |
4.3667 USD |
| 2024-10-01 |
4.5250 USD |
9,620.2233 |
4.5788 USD |
4.1894 USD |
4.8181 USD |
4.4116 USD |
| 2024-09-30 |
4.9187 USD |
3,851.3393 |
5.0194 USD |
4.8076 USD |
5.0194 USD |
4.8668 USD |
| 2024-09-29 |
5.0108 USD |
2,371.7202 |
5.0054 USD |
4.8210 USD |
5.2079 USD |
5.0644 USD |
| 2024-09-28 |
4.9935 USD |
6,351.8433 |
5.0262 USD |
4.8840 USD |
5.2391 USD |
4.9909 USD |
| 2024-09-27 |
4.9998 USD |
8,610.3340 |
5.0035 USD |
4.8904 USD |
5.1098 USD |
5.0033 USD |
| 2024-09-26 |
4.8357 USD |
37,598.9423 |
4.4305 USD |
4.4127 USD |
5.3314 USD |
5.1998 USD |
| 2024-09-25 |
4.5708 USD |
24,083.2946 |
4.3301 USD |
4.1597 USD |
4.6220 USD |
4.5769 USD |
| 2024-09-24 |
4.1520 USD |
1,876.3494 |
4.1113 USD |
4.0317 USD |
4.3330 USD |
4.3328 USD |
| 2024-09-23 |
4.1109 USD |
9,360.9521 |
4.1635 USD |
4.0233 USD |
4.3766 USD |
4.1118 USD |
| 2024-09-22 |
4.2848 USD |
11,880.5352 |
4.4784 USD |
4.1235 USD |
4.5236 USD |
4.1913 USD |
| 2024-09-21 |
4.2922 USD |
7,473.2878 |
4.2336 USD |
4.0882 USD |
4.4504 USD |
4.4175 USD |
| 2024-09-20 |
4.4695 USD |
10,066.6633 |
4.2545 USD |
4.1596 USD |
4.7115 USD |
4.4789 USD |
| 2024-09-19 |
4.3463 USD |
16,557.9883 |
4.2552 USD |
4.1606 USD |
4.6143 USD |
4.3540 USD |
| 2024-09-18 |
3.9829 USD |
3,946.7628 |
4.0239 USD |
3.7603 USD |
4.0942 USD |
3.9848 USD |
| 2024-09-17 |
4.0951 USD |
9,076.4655 |
3.8080 USD |
3.8080 USD |
4.1811 USD |
4.0983 USD |
| 2024-09-16 |
3.8625 USD |
4,880.0004 |
3.6945 USD |
3.6426 USD |
4.0215 USD |
3.8701 USD |
| 2024-09-15 |
3.8643 USD |
1,693.7006 |
3.8779 USD |
3.7368 USD |
3.9445 USD |
3.7480 USD |
| 2024-09-14 |
3.8867 USD |
1,972.4510 |
3.9566 USD |
3.8177 USD |
4.0460 USD |
3.9001 USD |
| 2024-09-13 |
3.8957 USD |
4,808.8041 |
3.8061 USD |
3.7445 USD |
3.9867 USD |
3.9243 USD |
| 2024-09-12 |
3.7399 USD |
2,834.0547 |
3.6454 USD |
3.6454 USD |
3.8009 USD |
3.7807 USD |
| 2024-09-11 |
3.5908 USD |
4,197.4453 |
3.5300 USD |
3.4558 USD |
3.7095 USD |
3.6428 USD |
| 2024-09-10 |
3.5236 USD |
1,300.5560 |
3.5151 USD |
3.4930 USD |
3.5796 USD |
3.5568 USD |
| 2024-09-09 |
3.4169 USD |
2,492.8097 |
3.3987 USD |
3.3373 USD |
3.6262 USD |
3.6082 USD |
| 2024-09-08 |
3.3386 USD |
1,930.5125 |
3.3032 USD |
3.2733 USD |
3.4321 USD |
3.4143 USD |
| 2024-09-07 |
3.3308 USD |
1,867.0574 |
3.2270 USD |
3.2195 USD |
3.3817 USD |
3.3286 USD |
| 2024-09-06 |
3.2734 USD |
3,192.2913 |
3.2587 USD |
3.0529 USD |
3.3654 USD |
3.1660 USD |
| 2024-09-05 |
3.2484 USD |
707.2536 |
3.3522 USD |
3.2077 USD |
3.3546 USD |
3.2286 USD |
| 2024-09-04 |
3.2713 USD |
6,104.9906 |
3.3565 USD |
3.1401 USD |
3.3916 USD |
3.3249 USD |
| 2024-09-03 |
3.4486 USD |
7,519.0563 |
3.7854 USD |
3.3364 USD |
3.8205 USD |
3.3641 USD |
| 2024-09-02 |
3.7082 USD |
34,911.4309 |
3.7696 USD |
3.6529 USD |
3.8799 USD |
3.8005 USD |
| 2024-09-01 |
3.9042 USD |
12,445.4885 |
4.0471 USD |
3.7986 USD |
4.0482 USD |
3.8595 USD |
| 2024-08-31 |
4.1363 USD |
8,098.0427 |
4.0355 USD |
4.0184 USD |
4.2533 USD |
4.0609 USD |
| 2024-08-30 |
4.0869 USD |
26,908.2750 |
4.1547 USD |
3.9261 USD |
4.3290 USD |
4.1240 USD |
| 2024-08-29 |
4.2066 USD |
9,615.5132 |
3.8980 USD |
3.8727 USD |
4.3715 USD |
4.2098 USD |
| 2024-08-28 |
3.8266 USD |
7,003.7499 |
3.6927 USD |
3.6795 USD |
3.9596 USD |
3.8277 USD |
| 2024-08-27 |
3.9062 USD |
7,105.7181 |
4.0619 USD |
3.8385 USD |
4.0994 USD |
3.8483 USD |
| 2024-08-26 |
4.1568 USD |
2,586.4525 |
4.3301 USD |
3.9944 USD |
4.3708 USD |
4.0362 USD |
| 2024-08-25 |
4.3042 USD |
6,115.4519 |
4.2128 USD |
4.0374 USD |
4.5074 USD |
4.3810 USD |
| 2024-08-24 |
4.1545 USD |
7,918.1399 |
3.9142 USD |
3.8458 USD |
4.4318 USD |
4.2235 USD |
| 2024-08-23 |
3.7611 USD |
4,175.5167 |
3.6272 USD |
3.6272 USD |
3.9461 USD |
3.9119 USD |
| 2024-08-22 |
3.5834 USD |
3,511.1780 |
3.5081 USD |
3.5081 USD |
3.6636 USD |
3.5618 USD |
| 2024-08-21 |
3.3918 USD |
2,982.6919 |
3.3862 USD |
3.2842 USD |
3.5319 USD |
3.5317 USD |
| 2024-08-20 |
3.3337 USD |
1,847.3291 |
3.3978 USD |
3.3260 USD |
3.5476 USD |
3.3388 USD |
| 2024-08-19 |
3.3997 USD |
2,411.8349 |
3.4766 USD |
3.2967 USD |
3.5062 USD |
3.3770 USD |