Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
3.9966 |
61,851.5800 |
4.1180 |
3.8820 |
3.9220 |
3.9370 |
| 2024-10-15 |
4.1360 |
131,855.4000 |
4.2420 |
3.9510 |
4.0560 |
4.0730 |
| 2024-10-14 |
4.1254 |
67,676.9700 |
3.9800 |
3.9110 |
3.9450 |
4.1870 |
| 2024-10-13 |
3.9707 |
126,754.3300 |
4.1230 |
3.8570 |
3.8920 |
3.9720 |
| 2024-10-12 |
4.1458 |
62,394.3100 |
4.0810 |
4.0740 |
4.1010 |
4.1540 |
| 2024-10-11 |
4.0162 |
69,743.1300 |
3.8720 |
3.8460 |
3.8900 |
4.0890 |
| 2024-10-10 |
3.8245 |
118,143.3300 |
3.9290 |
3.6910 |
3.7800 |
3.8620 |
| 2024-10-09 |
4.0047 |
76,507.5400 |
4.1150 |
3.8560 |
3.9180 |
3.9110 |
| 2024-10-08 |
4.2040 |
67,189.5700 |
4.2460 |
4.0800 |
4.1200 |
4.1050 |
| 2024-10-07 |
4.3345 |
84,700.1800 |
4.2370 |
4.1740 |
4.2610 |
4.4030 |
| 2024-10-06 |
4.1594 |
55,179.4700 |
4.1050 |
4.0730 |
4.1050 |
4.1720 |
| 2024-10-05 |
4.1749 |
51,545.3200 |
4.1970 |
4.0000 |
4.0370 |
4.0700 |
| 2024-10-04 |
4.0704 |
86,054.8400 |
3.9500 |
3.8990 |
3.9580 |
4.1830 |
| 2024-10-03 |
4.0429 |
168,802.3400 |
4.1250 |
3.8700 |
3.9340 |
3.9780 |
| 2024-10-02 |
4.3411 |
81,135.8200 |
4.3780 |
4.0920 |
4.1790 |
4.1580 |
| 2024-10-01 |
4.5198 |
124,169.0700 |
4.5830 |
4.1740 |
4.3700 |
4.3700 |
| 2024-09-30 |
4.8305 |
96,587.7200 |
5.0180 |
4.5960 |
4.6580 |
4.6270 |
| 2024-09-29 |
4.9937 |
67,372.7600 |
4.9960 |
4.8060 |
4.9290 |
5.0260 |
| 2024-09-28 |
5.0669 |
69,038.9500 |
5.0270 |
4.8770 |
4.9800 |
5.0150 |
| 2024-09-27 |
5.0077 |
124,697.6500 |
5.0360 |
4.8840 |
4.9800 |
5.0370 |
| 2024-09-26 |
4.8489 |
188,243.3600 |
4.4240 |
4.4100 |
4.5300 |
5.0850 |
| 2024-09-25 |
4.3809 |
149,568.2300 |
4.3070 |
4.1440 |
4.2120 |
4.5010 |
| 2024-09-24 |
4.1649 |
69,838.5300 |
4.1200 |
4.0170 |
4.0720 |
4.2980 |
| 2024-09-23 |
4.1607 |
142,455.3200 |
4.1870 |
4.0030 |
4.0780 |
4.1350 |
| 2024-09-22 |
4.2576 |
98,433.5200 |
4.4170 |
4.1050 |
4.1610 |
4.2110 |
| 2024-09-21 |
4.2337 |
182,643.4100 |
4.2340 |
4.0540 |
4.0950 |
4.3500 |
| 2024-09-20 |
4.4239 |
157,561.6500 |
4.2780 |
4.1420 |
4.2160 |
4.2540 |
| 2024-09-19 |
4.4199 |
168,004.3500 |
4.2310 |
4.1520 |
4.2870 |
4.2650 |
| 2024-09-18 |
3.9704 |
92,344.7200 |
4.0270 |
3.7460 |
3.8030 |
4.2110 |
| 2024-09-17 |
4.0420 |
103,897.9800 |
3.9080 |
3.7850 |
3.8270 |
4.0610 |
| 2024-09-16 |
3.8733 |
86,389.6900 |
3.7060 |
3.6270 |
3.6790 |
3.8540 |
| 2024-09-15 |
3.8523 |
25,379.0300 |
3.8650 |
3.7120 |
3.7430 |
3.7430 |
| 2024-09-14 |
3.9090 |
29,216.6500 |
3.9460 |
3.7940 |
3.8400 |
3.8700 |
| 2024-09-13 |
3.8613 |
69,201.1500 |
3.7960 |
3.7320 |
3.7730 |
3.9410 |
| 2024-09-12 |
3.7328 |
63,428.5400 |
3.6440 |
3.6260 |
3.6620 |
3.8080 |
| 2024-09-11 |
3.5566 |
64,313.6400 |
3.5700 |
3.4420 |
3.4840 |
3.6390 |
| 2024-09-10 |
3.5307 |
60,671.5400 |
3.5780 |
3.4790 |
3.4980 |
3.5860 |
| 2024-09-09 |
3.4799 |
77,402.7500 |
3.3720 |
3.3280 |
3.3550 |
3.5790 |
| 2024-09-08 |
3.3211 |
42,164.9400 |
3.2860 |
3.2580 |
3.2960 |
3.4050 |
| 2024-09-07 |
3.3230 |
36,973.9100 |
3.2070 |
3.1990 |
3.2400 |
3.2940 |
| 2024-09-06 |
3.2544 |
134,818.8400 |
3.2400 |
3.0470 |
3.1500 |
3.1840 |
| 2024-09-05 |
3.2477 |
66,105.8100 |
3.3410 |
3.1920 |
3.2260 |
3.2300 |
| 2024-09-04 |
3.2943 |
120,940.6100 |
3.3450 |
3.1360 |
3.2410 |
3.3330 |
| 2024-09-03 |
3.5886 |
183,877.6400 |
3.8000 |
3.3240 |
3.3700 |
3.3660 |
| 2024-09-02 |
3.7513 |
96,318.4600 |
3.7510 |
3.6360 |
3.6990 |
3.8050 |
| 2024-09-01 |
3.9019 |
81,145.3900 |
4.0450 |
3.7140 |
3.8350 |
3.7790 |
| 2024-08-31 |
4.1060 |
145,559.2700 |
4.0510 |
4.0100 |
4.0440 |
4.0320 |
| 2024-08-30 |
4.0976 |
141,918.2900 |
4.1670 |
3.9190 |
3.9790 |
4.0850 |
| 2024-08-29 |
4.1691 |
134,649.5800 |
3.8730 |
3.8330 |
3.8670 |
4.1740 |
| 2024-08-28 |
3.7782 |
64,446.9300 |
3.6960 |
3.6730 |
3.7290 |
3.8460 |