Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
3.8685 |
57,259.5500 |
4.0560 |
3.6140 |
3.7230 |
3.7060 |
| 2024-08-26 |
4.1600 |
43,737.0700 |
4.3630 |
3.9710 |
4.0240 |
4.0500 |
| 2024-08-25 |
4.2895 |
99,199.9400 |
4.2160 |
4.0170 |
4.1060 |
4.4320 |
| 2024-08-24 |
4.1128 |
83,792.0000 |
3.9060 |
3.8360 |
3.8660 |
4.1670 |
| 2024-08-23 |
3.7810 |
60,091.4300 |
3.6030 |
3.6030 |
3.6640 |
3.9110 |
| 2024-08-22 |
3.5709 |
71,361.0800 |
3.5150 |
3.4800 |
3.5300 |
3.5950 |
| 2024-08-21 |
3.3719 |
36,943.7400 |
3.3950 |
3.2680 |
3.3520 |
3.5200 |
| 2024-08-20 |
3.4572 |
45,841.2700 |
3.3890 |
3.3160 |
3.3540 |
3.3870 |
| 2024-08-19 |
3.3985 |
91,476.3500 |
3.4510 |
3.2850 |
3.3170 |
3.4040 |
| 2024-08-18 |
3.4722 |
58,206.0900 |
3.4510 |
3.4190 |
3.4460 |
3.4600 |
| 2024-08-17 |
3.4771 |
95,316.1600 |
3.3510 |
3.3480 |
3.3890 |
3.4440 |
| 2024-08-16 |
3.3188 |
96,552.7200 |
3.3670 |
3.1720 |
3.2440 |
3.3600 |
| 2024-08-15 |
3.3923 |
81,824.7000 |
3.3850 |
3.2730 |
3.3030 |
3.3950 |
| 2024-08-14 |
3.4836 |
68,712.9000 |
3.5400 |
3.3310 |
3.3710 |
3.3730 |
| 2024-08-13 |
3.4858 |
60,024.4300 |
3.5050 |
3.3610 |
3.4120 |
3.5300 |
| 2024-08-12 |
3.3694 |
62,232.0300 |
3.2650 |
3.1810 |
3.2600 |
3.4780 |
| 2024-08-11 |
3.5216 |
96,717.4700 |
3.5300 |
3.2390 |
3.2870 |
3.2750 |
| 2024-08-10 |
3.5056 |
34,537.2100 |
3.4810 |
3.4550 |
3.4750 |
3.5150 |
| 2024-08-09 |
3.5217 |
98,633.9500 |
3.6070 |
3.4160 |
3.4630 |
3.4980 |
| 2024-08-08 |
3.2427 |
143,799.4300 |
2.9920 |
2.9090 |
3.0060 |
3.6220 |
| 2024-08-07 |
3.1782 |
107,077.5400 |
3.2840 |
2.9690 |
3.0290 |
2.9920 |
| 2024-08-06 |
3.2728 |
158,082.9700 |
3.0570 |
3.0530 |
3.2190 |
3.3060 |
| 2024-08-05 |
2.9802 |
396,373.5600 |
3.1780 |
2.7410 |
2.9050 |
3.0820 |
| 2024-08-04 |
3.4255 |
169,521.9400 |
3.6250 |
3.1590 |
3.2220 |
3.1650 |
| 2024-08-03 |
3.6458 |
119,172.0800 |
3.6250 |
3.5150 |
3.5990 |
3.6650 |
| 2024-08-02 |
3.8284 |
143,035.4100 |
4.1180 |
3.6060 |
3.6490 |
3.6340 |
| 2024-08-01 |
4.1015 |
240,280.1800 |
4.4550 |
3.8910 |
3.9880 |
4.0730 |
| 2024-07-31 |
4.5390 |
111,875.7100 |
4.4730 |
4.3880 |
4.4650 |
4.4510 |
| 2024-07-30 |
4.4919 |
85,055.4700 |
4.3710 |
4.3290 |
4.4120 |
4.4790 |
| 2024-07-29 |
4.4349 |
82,446.4000 |
4.4140 |
4.2590 |
4.3450 |
4.3510 |
| 2024-07-28 |
4.4410 |
75,091.5900 |
4.5780 |
4.3580 |
4.3850 |
4.3690 |
| 2024-07-27 |
4.6752 |
169,307.7000 |
4.7150 |
4.4040 |
4.4980 |
4.5900 |
| 2024-07-26 |
4.6074 |
279,330.2200 |
4.5810 |
4.5150 |
4.5380 |
4.6970 |
| 2024-07-25 |
4.5837 |
130,604.4800 |
4.8190 |
4.3020 |
4.4200 |
4.5610 |
| 2024-07-24 |
4.8396 |
164,396.3500 |
4.8840 |
4.6880 |
4.8070 |
4.8080 |
| 2024-07-23 |
4.9951 |
245,144.1000 |
5.1600 |
4.7280 |
4.7600 |
4.8820 |
| 2024-07-22 |
5.2525 |
289,009.4800 |
5.2090 |
4.9580 |
5.0750 |
5.1590 |
| 2024-07-21 |
5.1869 |
280,512.8900 |
5.3310 |
4.9120 |
5.1540 |
5.2350 |
| 2024-07-20 |
4.6110 |
372,842.4500 |
3.9670 |
3.8520 |
3.9070 |
5.2710 |
| 2024-07-19 |
3.8638 |
144,602.6500 |
3.9220 |
3.7200 |
3.7830 |
3.9810 |
| 2024-07-18 |
3.9584 |
174,932.2000 |
4.0050 |
3.7790 |
3.8750 |
3.9260 |
| 2024-07-17 |
4.1321 |
219,557.0300 |
3.9830 |
3.9730 |
4.0130 |
4.0000 |
| 2024-07-16 |
3.9742 |
192,049.6900 |
4.1580 |
3.8150 |
3.8940 |
3.9500 |
| 2024-07-15 |
3.9949 |
184,547.6100 |
3.8810 |
3.8470 |
3.9460 |
4.1130 |
| 2024-07-14 |
3.7357 |
227,009.9600 |
3.7180 |
3.6150 |
3.6770 |
3.8540 |
| 2024-07-13 |
3.7552 |
150,705.6000 |
3.7530 |
3.6600 |
3.7150 |
3.7820 |
| 2024-07-12 |
3.7574 |
256,933.9200 |
3.7520 |
3.6100 |
3.6730 |
3.7300 |
| 2024-07-11 |
3.9470 |
277,924.6900 |
4.0260 |
3.7430 |
3.7920 |
3.7460 |
| 2024-07-10 |
4.1571 |
327,708.3800 |
3.8340 |
3.6670 |
3.7970 |
3.9840 |
| 2024-07-09 |
3.8639 |
437,992.6700 |
3.8530 |
3.7460 |
3.8110 |
3.8740 |