Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-15 |
3.9626 USD |
8,695.9343 |
3.8906 USD |
3.8855 USD |
4.1125 USD |
3.9801 USD |
| 2024-07-14 |
3.7365 USD |
3,250.5336 |
3.7296 USD |
3.6309 USD |
3.8961 USD |
3.8936 USD |
| 2024-07-13 |
3.8331 USD |
3,502.8191 |
3.7643 USD |
3.6859 USD |
7.7498 USD |
3.7120 USD |
| 2024-07-12 |
3.7754 USD |
21,083.9211 |
3.7838 USD |
3.6247 USD |
3.8872 USD |
3.7403 USD |
| 2024-07-11 |
4.0016 USD |
12,360.8460 |
4.0344 USD |
3.8275 USD |
4.1883 USD |
3.8275 USD |
| 2024-07-10 |
4.2287 USD |
13,082.3186 |
3.8101 USD |
3.6763 USD |
4.5095 USD |
3.9920 USD |
| 2024-07-09 |
3.8985 USD |
13,954.0797 |
3.8445 USD |
3.7623 USD |
4.0443 USD |
3.8701 USD |
| 2024-07-08 |
3.9094 USD |
17,645.9008 |
3.9237 USD |
3.7188 USD |
4.1033 USD |
3.7190 USD |
| 2024-07-07 |
4.0148 USD |
19,438.9385 |
4.2009 USD |
3.7717 USD |
4.3680 USD |
4.0653 USD |
| 2024-07-06 |
4.1689 USD |
17,393.6736 |
3.9446 USD |
3.9177 USD |
4.3900 USD |
4.1400 USD |
| 2024-07-05 |
3.7371 USD |
20,622.4875 |
3.0563 USD |
2.7579 USD |
3.8085 USD |
3.7353 USD |
| 2024-07-04 |
3.2345 USD |
21,547.5300 |
3.5352 USD |
3.0856 USD |
3.5397 USD |
3.1054 USD |
| 2024-07-03 |
3.6096 USD |
19,968.4923 |
3.8824 USD |
3.6054 USD |
4.2200 USD |
3.6216 USD |
| 2024-07-02 |
3.8657 USD |
16,403.8416 |
3.8246 USD |
3.6900 USD |
4.0984 USD |
3.9527 USD |
| 2024-07-01 |
3.6719 USD |
48,425.0538 |
3.4967 USD |
3.2936 USD |
4.0200 USD |
3.8304 USD |
| 2024-06-30 |
3.0324 USD |
13,223.2386 |
2.7500 USD |
2.7031 USD |
3.3842 USD |
3.3625 USD |