Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
1.4531 |
31,552.2800 |
1.4370 |
1.4220 |
1.4310 |
1.4490 |
| 2026-01-08 |
1.3881 |
18,662.9600 |
1.4120 |
1.3550 |
1.3630 |
1.4090 |
| 2026-01-07 |
1.4135 |
26,111.4700 |
1.4290 |
1.3910 |
1.4010 |
1.4010 |
| 2026-01-06 |
1.4368 |
23,551.5700 |
1.4240 |
1.3800 |
1.4040 |
1.4320 |
| 2026-01-05 |
1.4011 |
19,670.8500 |
1.3980 |
1.3700 |
1.3750 |
1.4160 |
| 2026-01-04 |
1.3845 |
21,521.6100 |
1.3380 |
1.3320 |
1.3390 |
1.4010 |
| 2026-01-03 |
1.3308 |
16,477.5400 |
1.3480 |
1.3080 |
1.3210 |
1.3280 |
| 2026-01-02 |
1.3176 |
26,016.1400 |
1.2870 |
1.2730 |
1.2790 |
1.3260 |
| 2026-01-01 |
1.2475 |
15,278.1300 |
1.2260 |
1.2220 |
1.2250 |
1.2830 |
| 2025-12-31 |
1.2365 |
10,612.4100 |
1.2480 |
1.2080 |
1.2150 |
1.2270 |
| 2025-12-30 |
1.2451 |
6,381.9100 |
1.2430 |
1.2390 |
1.2430 |
1.2450 |
| 2025-12-29 |
1.2555 |
11,052.3200 |
1.2520 |
1.2360 |
1.2440 |
1.2520 |
| 2025-12-28 |
1.2478 |
19,944.0200 |
1.2620 |
1.2390 |
1.2430 |
1.2450 |
| 2025-12-27 |
1.2493 |
8,404.7800 |
1.2460 |
1.2420 |
1.2430 |
1.2570 |
| 2025-12-26 |
1.2497 |
21,962.1000 |
1.2430 |
1.2270 |
1.2300 |
1.2460 |
| 2025-12-25 |
1.2698 |
16,052.9100 |
1.2660 |
1.2440 |
1.2470 |
1.2440 |
| 2025-12-24 |
1.2703 |
10,315.0400 |
1.3020 |
1.2510 |
1.2620 |
1.2730 |
| 2025-12-23 |
1.2924 |
11,137.3000 |
1.3100 |
1.2700 |
1.2820 |
1.2970 |
| 2025-12-22 |
1.3116 |
24,888.5800 |
1.2940 |
1.2820 |
1.2830 |
1.3020 |
| 2025-12-21 |
1.3073 |
12,628.4800 |
1.3440 |
1.2710 |
1.2790 |
1.2880 |
| 2025-12-20 |
1.3477 |
8,211.8400 |
1.3460 |
1.3370 |
1.3380 |
1.3470 |
| 2025-12-19 |
1.3185 |
32,929.2300 |
1.2620 |
1.2510 |
1.2560 |
1.3650 |
| 2025-12-18 |
1.3025 |
22,831.8300 |
1.3110 |
1.2440 |
1.2610 |
1.2680 |
| 2025-12-17 |
1.3886 |
22,920.6000 |
1.4200 |
1.3130 |
1.3270 |
1.3310 |
| 2025-12-16 |
1.4165 |
25,393.9800 |
1.4460 |
1.3860 |
1.4060 |
1.4130 |
| 2025-12-15 |
1.4790 |
53,810.4200 |
1.4750 |
1.4020 |
1.4170 |
1.4390 |
| 2025-12-14 |
1.5103 |
20,507.6000 |
1.5300 |
1.4800 |
1.4890 |
1.4860 |
| 2025-12-13 |
1.5116 |
71,211.9400 |
1.4750 |
1.4660 |
1.4860 |
1.5170 |
| 2025-12-12 |
1.4512 |
33,201.7000 |
1.4500 |
1.3890 |
1.4050 |
1.4920 |
| 2025-12-11 |
1.4307 |
31,780.4900 |
1.4740 |
1.3960 |
1.4050 |
1.4440 |
| 2025-12-10 |
1.4991 |
60,149.8400 |
1.4680 |
1.4670 |
1.4750 |
1.4670 |
| 2025-12-09 |
1.4951 |
77,864.6200 |
1.3860 |
1.3740 |
1.3780 |
1.4720 |
| 2025-12-08 |
1.3904 |
16,161.3700 |
1.3680 |
1.3680 |
1.3770 |
1.3860 |
| 2025-12-07 |
1.3949 |
25,795.8900 |
1.4020 |
1.3550 |
1.3720 |
1.3640 |
| 2025-12-06 |
1.4005 |
36,898.3100 |
1.3750 |
1.3690 |
1.3820 |
1.4050 |
| 2025-12-05 |
1.3720 |
17,775.2800 |
1.4060 |
1.3480 |
1.3590 |
1.3700 |
| 2025-12-04 |
1.4418 |
44,088.8200 |
1.4130 |
1.3890 |
1.4020 |
1.3970 |
| 2025-12-03 |
1.4227 |
43,791.1400 |
1.4380 |
1.3990 |
1.4000 |
1.4180 |
| 2025-12-02 |
1.3989 |
71,685.2700 |
1.2560 |
1.2490 |
1.2520 |
1.4400 |
| 2025-12-01 |
1.2621 |
38,915.8400 |
1.3550 |
1.1930 |
1.2010 |
1.2600 |
| 2025-11-30 |
1.3572 |
15,852.7600 |
1.3270 |
1.3210 |
1.3210 |
1.3750 |
| 2025-11-29 |
1.3369 |
18,439.1200 |
1.3500 |
1.3080 |
1.3100 |
1.3250 |
| 2025-11-28 |
1.3627 |
3,947.2400 |
1.3600 |
1.3530 |
1.3550 |
1.3570 |
| 2025-11-27 |
1.3336 |
10,867.0100 |
1.3210 |
1.3110 |
1.3140 |
1.3580 |
| 2025-11-26 |
1.3276 |
12,680.2800 |
1.3450 |
1.2950 |
1.3050 |
1.3210 |
| 2025-11-25 |
1.2959 |
12,309.8500 |
1.3110 |
1.2640 |
1.2640 |
1.3280 |
| 2025-11-24 |
1.2926 |
14,413.6400 |
1.2500 |
1.2470 |
1.2480 |
1.3090 |
| 2025-11-23 |
1.2757 |
4,107.9900 |
1.2600 |
1.2600 |
1.2600 |
1.2660 |
| 2025-11-22 |
1.2568 |
11,730.7400 |
1.2400 |
1.2110 |
1.2110 |
1.2650 |
| 2025-11-21 |
1.2646 |
29,046.7200 |
1.3500 |
1.2020 |
1.2170 |
1.2170 |