Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
6.3855 |
51,813.2900 |
6.2400 |
5.9150 |
6.1380 |
6.2600 |
| 2024-12-04 |
6.3134 |
54,479.3900 |
6.1160 |
5.9550 |
6.0460 |
6.1580 |
| 2024-12-03 |
6.1700 |
63,693.7200 |
6.3010 |
5.7330 |
6.0960 |
6.2090 |
| 2024-12-02 |
6.3310 |
168,248.0300 |
6.3160 |
6.0730 |
6.1930 |
6.3070 |
| 2024-12-01 |
6.1204 |
314,217.4100 |
4.9240 |
4.9230 |
5.0550 |
6.3290 |
| 2024-11-30 |
4.9462 |
55,833.3000 |
4.8550 |
4.7910 |
4.8250 |
4.9490 |
| 2024-11-29 |
4.7985 |
30,409.7600 |
4.7350 |
4.5920 |
4.6150 |
4.8700 |
| 2024-11-28 |
4.7406 |
48,385.3300 |
4.9080 |
4.6000 |
4.6950 |
4.7630 |
| 2024-11-27 |
4.6573 |
79,569.7600 |
4.3540 |
4.2500 |
4.3290 |
4.8750 |
| 2024-11-26 |
4.2939 |
56,597.5600 |
4.3420 |
4.1370 |
4.2440 |
4.2940 |
| 2024-11-25 |
4.4545 |
111,368.4100 |
4.4960 |
4.2320 |
4.3600 |
4.3680 |
| 2024-11-24 |
4.0132 |
108,328.5600 |
3.9100 |
3.6350 |
3.7590 |
4.4870 |
| 2024-11-23 |
3.9029 |
104,215.1400 |
3.7320 |
3.7010 |
3.7860 |
3.9240 |
| 2024-11-22 |
3.6174 |
80,316.3700 |
3.6260 |
3.5160 |
3.5600 |
3.6120 |
| 2024-11-21 |
3.5625 |
62,666.5300 |
3.4000 |
3.3120 |
3.4040 |
3.6440 |
| 2024-11-20 |
3.4856 |
32,327.0700 |
3.5870 |
3.3510 |
3.4120 |
3.4240 |
| 2024-11-19 |
3.6805 |
45,072.7900 |
3.8320 |
3.5160 |
3.5740 |
3.6070 |
| 2024-11-18 |
3.7246 |
56,597.4800 |
3.5790 |
3.5790 |
3.6690 |
3.7980 |
| 2024-11-17 |
3.6748 |
38,103.3500 |
3.6900 |
3.5080 |
3.5400 |
3.5160 |
| 2024-11-16 |
3.6279 |
36,965.4300 |
3.5230 |
3.4980 |
3.5360 |
3.7320 |
| 2024-11-15 |
3.4184 |
33,799.5600 |
3.4130 |
3.2980 |
3.3670 |
3.5360 |
| 2024-11-14 |
3.5715 |
69,436.7700 |
3.6610 |
3.3750 |
3.4410 |
3.4170 |
| 2024-11-13 |
3.6854 |
135,206.8000 |
3.7240 |
3.4130 |
3.5050 |
3.6260 |
| 2024-11-12 |
3.7765 |
117,921.3100 |
4.0610 |
3.5220 |
3.6060 |
3.7560 |
| 2024-11-11 |
3.9547 |
73,034.0800 |
3.8550 |
3.7850 |
3.8950 |
3.9820 |
| 2024-11-10 |
3.8708 |
87,931.4100 |
3.7800 |
3.6650 |
3.7080 |
3.9970 |
| 2024-11-09 |
3.7383 |
82,350.8500 |
3.6420 |
3.6300 |
3.6920 |
3.8220 |
| 2024-11-08 |
3.6166 |
59,664.4800 |
3.6870 |
3.5060 |
3.5750 |
3.6210 |
| 2024-11-07 |
3.6354 |
61,459.9700 |
3.5030 |
3.5030 |
3.5860 |
3.6910 |
| 2024-11-06 |
3.3423 |
77,536.8600 |
3.1160 |
3.1160 |
3.2080 |
3.4830 |
| 2024-11-05 |
3.1011 |
23,900.0400 |
3.0210 |
2.9990 |
3.0370 |
3.1170 |
| 2024-11-04 |
3.0809 |
18,484.9500 |
3.0990 |
2.9350 |
3.0150 |
3.0140 |
| 2024-11-03 |
3.0463 |
41,232.3200 |
3.1740 |
2.9320 |
2.9820 |
3.0920 |
| 2024-11-02 |
3.2090 |
31,990.2700 |
3.2710 |
3.1470 |
3.1740 |
3.1720 |
| 2024-11-01 |
3.2873 |
34,744.0800 |
3.3370 |
3.2090 |
3.2580 |
3.2440 |
| 2024-10-31 |
3.3941 |
56,922.6500 |
3.6040 |
3.2870 |
3.3270 |
3.3370 |
| 2024-10-30 |
3.5870 |
25,952.0300 |
3.6180 |
3.5080 |
3.5480 |
3.6230 |
| 2024-10-29 |
3.6098 |
69,568.9100 |
3.4860 |
3.4790 |
3.5190 |
3.6220 |
| 2024-10-28 |
3.3871 |
64,550.6500 |
3.4110 |
3.2730 |
3.3350 |
3.4810 |
| 2024-10-27 |
3.3934 |
37,511.5500 |
3.4610 |
3.3610 |
3.3870 |
3.4060 |
| 2024-10-26 |
3.3882 |
66,673.8300 |
3.3000 |
3.2480 |
3.3450 |
3.4580 |
| 2024-10-25 |
3.6354 |
35,499.8400 |
3.6920 |
3.5180 |
3.5900 |
3.6130 |
| 2024-10-24 |
3.6978 |
26,643.9400 |
3.7000 |
3.6160 |
3.6580 |
3.6920 |
| 2024-10-23 |
3.6759 |
66,706.3400 |
3.8050 |
3.5550 |
3.6270 |
3.6840 |
| 2024-10-22 |
3.8327 |
37,133.3100 |
3.8600 |
3.7540 |
3.8050 |
3.8160 |
| 2024-10-21 |
3.9268 |
72,586.2100 |
4.0740 |
3.8110 |
3.8530 |
3.8640 |
| 2024-10-20 |
3.9312 |
102,046.4200 |
3.8450 |
3.7670 |
3.8070 |
4.0630 |
| 2024-10-19 |
3.8386 |
37,565.5400 |
3.9010 |
3.7630 |
3.7880 |
3.8150 |
| 2024-10-18 |
3.8377 |
56,738.5400 |
3.7620 |
3.7480 |
3.7830 |
3.8950 |
| 2024-10-17 |
3.8447 |
60,645.4700 |
3.9420 |
3.7230 |
3.7830 |
3.7830 |