Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-18 |
3.4922 USD |
1,392.6974 |
3.4549 USD |
3.4441 USD |
3.5241 USD |
3.4694 USD |
| 2024-08-17 |
3.5568 USD |
8,048.0912 |
3.3623 USD |
3.3623 USD |
3.6747 USD |
3.4579 USD |
| 2024-08-16 |
3.2712 USD |
1,609.9482 |
3.3608 USD |
3.1965 USD |
3.4615 USD |
3.2899 USD |
| 2024-08-15 |
3.4550 USD |
1,479.2166 |
3.3226 USD |
3.2980 USD |
3.5946 USD |
3.5849 USD |
| 2024-08-14 |
3.4548 USD |
2,364.0530 |
3.5496 USD |
3.3873 USD |
3.5997 USD |
3.4486 USD |
| 2024-08-13 |
3.4893 USD |
2,880.3579 |
3.5275 USD |
3.3753 USD |
3.6194 USD |
3.5555 USD |
| 2024-08-12 |
3.3345 USD |
3,018.9033 |
3.2698 USD |
3.2129 USD |
3.5636 USD |
3.5252 USD |
| 2024-08-11 |
3.5952 USD |
1,838.2284 |
3.5148 USD |
3.3611 USD |
3.7511 USD |
3.3611 USD |
| 2024-08-10 |
3.5147 USD |
411.7317 |
3.5249 USD |
3.4793 USD |
3.5480 USD |
3.5122 USD |
| 2024-08-09 |
3.5269 USD |
2,129.0758 |
3.6012 USD |
3.4419 USD |
3.6385 USD |
3.4419 USD |
| 2024-08-08 |
3.1523 USD |
5,266.9306 |
2.9938 USD |
2.9266 USD |
3.4186 USD |
3.3790 USD |
| 2024-08-07 |
3.2401 USD |
4,496.1528 |
3.2863 USD |
3.1057 USD |
3.4329 USD |
3.1104 USD |
| 2024-08-06 |
3.2717 USD |
19,549.8396 |
3.0707 USD |
3.0707 USD |
3.4018 USD |
3.3107 USD |
| 2024-08-05 |
2.9518 USD |
53,816.1621 |
3.1773 USD |
2.7528 USD |
3.2383 USD |
3.2011 USD |
| 2024-08-04 |
3.4931 USD |
18,421.6949 |
3.6161 USD |
3.2761 USD |
3.6482 USD |
3.2772 USD |
| 2024-08-03 |
3.6653 USD |
3,141.8285 |
3.6243 USD |
3.5338 USD |
3.7898 USD |
3.7349 USD |
| 2024-08-02 |
3.8626 USD |
22,125.3324 |
4.1272 USD |
3.6332 USD |
4.1272 USD |
3.6367 USD |
| 2024-08-01 |
4.0982 USD |
22,212.1862 |
4.4557 USD |
3.8968 USD |
4.4916 USD |
4.0353 USD |
| 2024-07-31 |
4.5588 USD |
9,198.9335 |
4.4755 USD |
4.4307 USD |
4.7023 USD |
4.5954 USD |
| 2024-07-30 |
4.5153 USD |
3,746.9417 |
4.3723 USD |
4.3261 USD |
4.6161 USD |
4.5022 USD |
| 2024-07-29 |
4.4835 USD |
9,581.1457 |
4.4268 USD |
4.2630 USD |
4.6359 USD |
4.3608 USD |
| 2024-07-28 |
4.4354 USD |
7,504.9075 |
4.5594 USD |
4.3944 USD |
4.5955 USD |
4.4047 USD |
| 2024-07-27 |
4.6935 USD |
9,140.1456 |
4.7670 USD |
4.4180 USD |
5.0252 USD |
4.6154 USD |
| 2024-07-26 |
4.6358 USD |
3,913.1010 |
4.5887 USD |
4.5189 USD |
4.8556 USD |
4.6679 USD |
| 2024-07-25 |
4.6154 USD |
14,412.7905 |
4.8258 USD |
4.3200 USD |
4.8654 USD |
4.5691 USD |
| 2024-07-24 |
4.8769 USD |
14,708.9165 |
4.8755 USD |
4.7136 USD |
5.0374 USD |
4.8073 USD |
| 2024-07-23 |
5.0323 USD |
10,740.3742 |
5.1737 USD |
4.7449 USD |
5.2480 USD |
4.8413 USD |
| 2024-07-22 |
5.2549 USD |
15,301.2283 |
5.2042 USD |
4.9840 USD |
5.5876 USD |
5.3606 USD |
| 2024-07-21 |
5.1441 USD |
24,408.2809 |
5.3107 USD |
4.9369 USD |
5.4109 USD |
5.1905 USD |
| 2024-07-20 |
4.5761 USD |
18,180.4774 |
3.9772 USD |
3.8645 USD |
5.2104 USD |
5.1697 USD |
| 2024-07-19 |
3.8918 USD |
3,320.3000 |
3.9004 USD |
3.7382 USD |
3.9485 USD |
3.9472 USD |
| 2024-07-18 |
3.9976 USD |
14,258.7246 |
4.0192 USD |
3.8037 USD |
4.1584 USD |
3.9355 USD |
| 2024-07-17 |
4.1413 USD |
6,164.2091 |
3.9944 USD |
3.9944 USD |
4.3675 USD |
4.0557 USD |
| 2024-07-16 |
3.9616 USD |
5,173.9206 |
4.1596 USD |
3.8459 USD |
4.1596 USD |
3.9793 USD |