Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2.0805 |
77,461.2600 |
2.0140 |
1.9600 |
1.9840 |
2.1820 |
| 2025-09-30 |
2.0807 |
126,393.2600 |
2.2660 |
1.9840 |
2.0140 |
2.0150 |
| 2025-09-29 |
2.2845 |
68,903.9400 |
2.3100 |
2.2320 |
2.2400 |
2.2760 |
| 2025-09-28 |
2.3423 |
64,079.6200 |
2.2960 |
2.2620 |
2.2770 |
2.2930 |
| 2025-09-27 |
2.3493 |
52,128.4800 |
2.3670 |
2.3030 |
2.3070 |
2.3070 |
| 2025-09-26 |
2.3042 |
206,289.3600 |
2.1480 |
2.0000 |
2.1400 |
2.3650 |
| 2025-09-25 |
2.0856 |
53,807.2200 |
2.1660 |
1.9800 |
2.0270 |
2.1610 |
| 2025-09-24 |
2.1644 |
125,855.0300 |
2.0840 |
2.0670 |
2.1000 |
2.1610 |
| 2025-09-23 |
1.9682 |
98,003.8900 |
1.9210 |
1.8560 |
1.8790 |
2.0710 |
| 2025-09-22 |
1.8600 |
88,261.6400 |
1.9940 |
1.7900 |
1.8300 |
1.9190 |
| 2025-09-21 |
2.0206 |
13,518.5400 |
2.0410 |
1.9910 |
1.9980 |
1.9990 |
| 2025-09-20 |
1.9913 |
15,065.8300 |
1.9910 |
1.9440 |
1.9660 |
2.0450 |
| 2025-09-19 |
2.0191 |
63,854.1500 |
2.0840 |
1.9700 |
1.9800 |
1.9910 |
| 2025-09-18 |
2.0457 |
65,166.5600 |
1.9940 |
1.9840 |
1.9940 |
2.0760 |
| 2025-09-17 |
1.9316 |
43,362.5600 |
1.9320 |
1.8940 |
1.8970 |
2.0000 |
| 2025-09-16 |
1.8970 |
83,499.2600 |
1.8840 |
1.8510 |
1.8640 |
1.9320 |
| 2025-09-15 |
1.9338 |
70,527.3100 |
1.9930 |
1.8660 |
1.8730 |
1.8840 |
| 2025-09-14 |
1.9993 |
67,113.1400 |
2.0890 |
1.9560 |
1.9770 |
1.9870 |
| 2025-09-13 |
2.0529 |
44,952.9800 |
2.0330 |
2.0160 |
2.0300 |
2.0800 |
| 2025-09-12 |
2.0035 |
10,852.9900 |
2.0460 |
1.9730 |
1.9840 |
2.0280 |
| 2025-09-11 |
2.0155 |
12,271.9400 |
2.0190 |
1.9900 |
2.0010 |
2.0330 |
| 2025-09-10 |
2.0158 |
17,321.1000 |
1.9900 |
1.9760 |
1.9910 |
2.0200 |
| 2025-09-09 |
2.0105 |
32,469.8300 |
1.9910 |
1.9530 |
1.9630 |
1.9740 |
| 2025-09-08 |
1.9582 |
34,660.7300 |
1.8850 |
1.8760 |
1.8900 |
1.9830 |
| 2025-09-07 |
1.8725 |
8,080.4000 |
1.8390 |
1.8390 |
1.8390 |
1.8770 |
| 2025-09-06 |
1.8282 |
14,268.5200 |
1.8370 |
1.8040 |
1.8120 |
1.8370 |
| 2025-09-05 |
1.8462 |
16,481.5800 |
1.8110 |
1.8100 |
1.8110 |
1.8390 |
| 2025-09-04 |
1.8372 |
9,658.3900 |
1.8950 |
1.8060 |
1.8110 |
1.8120 |
| 2025-09-03 |
1.8781 |
8,020.5900 |
1.8750 |
1.8560 |
1.8650 |
1.9020 |
| 2025-09-02 |
1.8585 |
12,779.5400 |
1.8210 |
1.8170 |
1.8240 |
1.8730 |
| 2025-09-01 |
1.8550 |
30,177.1700 |
1.8780 |
1.7860 |
1.7990 |
1.7880 |
| 2025-08-31 |
1.9349 |
20,652.8300 |
1.9490 |
1.9010 |
1.9130 |
1.9020 |
| 2025-08-30 |
1.9370 |
12,965.8700 |
1.9540 |
1.8830 |
1.9180 |
1.9340 |
| 2025-08-29 |
2.0550 |
109,947.6800 |
2.0220 |
1.9110 |
1.9180 |
1.9540 |
| 2025-08-28 |
1.9899 |
34,731.4000 |
1.9240 |
1.9190 |
1.9360 |
2.0000 |
| 2025-08-27 |
1.9616 |
13,390.9500 |
1.9560 |
1.9370 |
1.9370 |
1.9370 |
| 2025-08-26 |
1.9118 |
39,614.7600 |
1.8860 |
1.8780 |
1.8870 |
1.9730 |
| 2025-08-25 |
1.9660 |
31,593.1500 |
2.1060 |
1.8620 |
1.8740 |
1.8620 |
| 2025-08-24 |
2.1037 |
63,589.5800 |
2.1070 |
2.0220 |
2.0350 |
2.1200 |
| 2025-08-23 |
2.0791 |
35,809.3600 |
2.0910 |
2.0150 |
2.0360 |
2.1030 |
| 2025-08-22 |
1.9764 |
31,479.8300 |
1.9290 |
1.8530 |
1.8810 |
2.0690 |
| 2025-08-21 |
1.9435 |
12,825.3500 |
2.0310 |
1.9190 |
1.9220 |
1.9410 |
| 2025-08-20 |
1.9977 |
39,724.6900 |
1.9240 |
1.9170 |
1.9410 |
2.0150 |
| 2025-08-19 |
1.9801 |
46,170.0900 |
2.0320 |
1.9230 |
1.9380 |
1.9370 |
| 2025-08-18 |
2.0631 |
34,635.7500 |
2.1470 |
2.0140 |
2.0340 |
2.0660 |
| 2025-08-17 |
2.1660 |
20,777.5500 |
2.1080 |
2.1020 |
2.1080 |
2.1570 |
| 2025-08-16 |
2.1034 |
10,158.1900 |
2.1150 |
2.0800 |
2.0960 |
2.1020 |
| 2025-08-15 |
2.1126 |
30,259.9700 |
2.1160 |
2.0390 |
2.0790 |
2.1140 |
| 2025-08-14 |
2.1598 |
33,701.8800 |
2.3650 |
2.0700 |
2.1030 |
2.1150 |
| 2025-08-13 |
2.3304 |
50,810.7200 |
2.2640 |
2.2280 |
2.2540 |
2.3430 |