Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
2.2912 |
48,857.0500 |
2.3320 |
2.2000 |
2.2180 |
2.2750 |
| 2025-08-11 |
2.4223 |
179,019.5800 |
2.2260 |
2.1750 |
2.2410 |
2.3760 |
| 2025-08-10 |
2.1680 |
180,572.4100 |
1.9590 |
1.8920 |
1.9140 |
2.1670 |
| 2025-08-09 |
1.9314 |
26,812.8700 |
1.8690 |
1.8640 |
1.8780 |
1.9540 |
| 2025-08-08 |
1.8512 |
35,877.9700 |
1.8350 |
1.8190 |
1.8340 |
1.8770 |
| 2025-08-07 |
1.8201 |
41,527.0600 |
1.8050 |
1.7810 |
1.7940 |
1.8410 |
| 2025-08-06 |
1.7826 |
25,450.0500 |
1.7650 |
1.7060 |
1.7150 |
1.8020 |
| 2025-08-05 |
1.7579 |
20,281.9500 |
1.8190 |
1.7170 |
1.7350 |
1.7510 |
| 2025-08-04 |
1.7795 |
14,207.6900 |
1.7440 |
1.7260 |
1.7300 |
1.8180 |
| 2025-08-03 |
1.7207 |
8,969.3600 |
1.6850 |
1.6660 |
1.6890 |
1.7480 |
| 2025-08-02 |
1.6924 |
32,931.8800 |
1.7140 |
1.6460 |
1.6600 |
1.6840 |
| 2025-08-01 |
1.7052 |
42,512.5600 |
1.7240 |
1.6520 |
1.7020 |
1.7110 |
| 2025-07-31 |
1.8131 |
32,050.9600 |
1.8310 |
1.7190 |
1.7490 |
1.7250 |
| 2025-07-30 |
1.8093 |
42,888.4500 |
1.8420 |
1.7270 |
1.7930 |
1.7930 |
| 2025-07-29 |
1.8538 |
30,210.7300 |
1.8750 |
1.8010 |
1.8370 |
1.8450 |
| 2025-07-28 |
1.9881 |
29,835.0900 |
2.0180 |
1.8480 |
1.8600 |
1.8600 |
| 2025-07-27 |
1.9873 |
13,200.8500 |
1.9650 |
1.9630 |
1.9650 |
2.0100 |
| 2025-07-26 |
1.9652 |
7,010.7600 |
1.9550 |
1.9440 |
1.9470 |
2.0030 |
| 2025-07-25 |
1.9250 |
42,897.3400 |
1.9010 |
1.8680 |
1.9020 |
1.9620 |
| 2025-07-24 |
1.9266 |
64,333.0300 |
2.0100 |
1.8150 |
1.8980 |
1.9070 |
| 2025-07-23 |
2.1086 |
77,654.4400 |
2.2670 |
1.9580 |
2.0090 |
2.0090 |
| 2025-07-22 |
2.2473 |
92,297.0000 |
2.3490 |
2.1880 |
2.2200 |
2.2490 |
| 2025-07-21 |
2.3671 |
100,154.2000 |
2.2780 |
2.2380 |
2.2820 |
2.3630 |
| 2025-07-20 |
2.2600 |
55,434.8800 |
2.2500 |
2.1510 |
2.1930 |
2.2810 |
| 2025-07-19 |
2.2454 |
18,486.4000 |
2.2580 |
2.1870 |
2.2170 |
2.2380 |
| 2025-07-18 |
2.3063 |
68,480.7700 |
2.2460 |
2.2040 |
2.2580 |
2.2790 |
| 2025-07-17 |
2.2176 |
48,166.9000 |
2.2580 |
2.1360 |
2.1610 |
2.2670 |
| 2025-07-16 |
2.2370 |
52,958.0400 |
2.2130 |
2.1850 |
2.2100 |
2.2440 |
| 2025-07-15 |
2.1395 |
12,729.7300 |
2.1780 |
2.0610 |
2.0880 |
2.2240 |
| 2025-07-14 |
2.2033 |
31,109.7600 |
2.1550 |
2.1290 |
2.1650 |
2.1740 |
| 2025-07-13 |
2.1744 |
28,701.1800 |
2.0910 |
2.0910 |
2.0930 |
2.1530 |
| 2025-07-12 |
2.0802 |
20,596.2600 |
2.1450 |
1.9940 |
2.0290 |
2.0580 |
| 2025-07-11 |
2.1716 |
24,313.5600 |
2.0740 |
2.0290 |
2.0770 |
2.2040 |
| 2025-07-10 |
1.9326 |
12,791.8000 |
1.9020 |
1.8840 |
1.8840 |
2.0370 |
| 2025-07-09 |
1.8568 |
4,085.8900 |
1.8220 |
1.7910 |
1.8090 |
1.9080 |
| 2025-07-08 |
1.7837 |
7,928.5100 |
1.7920 |
1.7460 |
1.7490 |
1.8280 |
| 2025-07-07 |
1.7948 |
14,588.8600 |
1.8250 |
1.7750 |
1.7750 |
1.7750 |
| 2025-07-06 |
1.7882 |
24,718.4600 |
1.7870 |
1.7680 |
1.7680 |
1.8220 |
| 2025-07-05 |
1.7822 |
4,013.5600 |
1.7860 |
1.7450 |
1.7520 |
1.7750 |
| 2025-07-04 |
1.8508 |
23,208.5600 |
1.9170 |
1.7530 |
1.7730 |
1.8000 |
| 2025-07-03 |
1.9438 |
28,949.2500 |
1.9360 |
1.8880 |
1.8980 |
1.9230 |
| 2025-07-02 |
1.9198 |
47,367.8300 |
1.8520 |
1.8040 |
1.8380 |
1.9520 |
| 2025-07-01 |
1.8520 |
27,291.5300 |
1.9250 |
1.8240 |
1.8380 |
1.8380 |
| 2025-06-30 |
1.9560 |
54,047.7300 |
2.0070 |
1.9050 |
1.9200 |
1.9050 |
| 2025-06-29 |
1.8630 |
45,324.8500 |
1.8330 |
1.7910 |
1.7990 |
1.9060 |
| 2025-06-28 |
1.7656 |
18,026.2800 |
1.7560 |
1.7330 |
1.7380 |
1.8470 |
| 2025-06-27 |
1.7065 |
38,424.2500 |
1.6830 |
1.6550 |
1.6760 |
1.7400 |
| 2025-06-26 |
1.7575 |
42,137.4800 |
1.7850 |
1.6780 |
1.7060 |
1.6940 |
| 2025-06-25 |
1.8186 |
31,683.3900 |
1.8620 |
1.7780 |
1.7870 |
1.8080 |
| 2025-06-24 |
1.8312 |
50,830.9800 |
1.7990 |
1.7960 |
1.8110 |
1.8470 |