Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.4758 |
11,068.1700 |
2.5150 |
2.4330 |
2.4360 |
2.4360 |
| 2025-05-03 |
2.5643 |
17,368.7100 |
2.7200 |
2.5080 |
2.5110 |
2.5110 |
| 2025-05-02 |
2.7441 |
12,833.0600 |
2.7780 |
2.6860 |
2.7080 |
2.7130 |
| 2025-05-01 |
2.8084 |
13,141.0600 |
2.7910 |
2.7640 |
2.7850 |
2.7870 |
| 2025-04-30 |
2.7702 |
41,633.4800 |
2.9210 |
2.6680 |
2.7450 |
2.7940 |
| 2025-04-29 |
2.9589 |
7,808.8100 |
3.0010 |
2.8740 |
2.8900 |
2.8900 |
| 2025-04-28 |
2.9586 |
9,728.4800 |
2.8320 |
2.7900 |
2.8320 |
3.0000 |
| 2025-04-27 |
2.8556 |
23,972.1500 |
2.9800 |
2.7900 |
2.8340 |
2.8830 |
| 2025-04-26 |
2.9958 |
61,766.7900 |
2.9000 |
2.8790 |
2.9430 |
2.9790 |
| 2025-04-25 |
2.8509 |
36,376.7900 |
2.7930 |
2.7320 |
2.7680 |
2.8340 |
| 2025-04-24 |
2.7270 |
39,900.2500 |
2.7780 |
2.6260 |
2.6500 |
2.7730 |
| 2025-04-23 |
2.7269 |
35,938.9100 |
2.7050 |
2.6370 |
2.6980 |
2.7510 |
| 2025-04-22 |
2.5704 |
35,827.0200 |
2.4850 |
2.3800 |
2.4240 |
2.7160 |
| 2025-04-21 |
2.5743 |
18,446.1300 |
2.5960 |
2.4850 |
2.4950 |
2.4950 |
| 2025-04-20 |
2.5262 |
19,216.2200 |
2.4960 |
2.4480 |
2.4650 |
2.5500 |
| 2025-04-19 |
2.4578 |
12,352.0400 |
2.4020 |
2.4020 |
2.4020 |
2.5120 |
| 2025-04-18 |
2.4248 |
14,331.0600 |
2.4410 |
2.3950 |
2.4110 |
2.4250 |
| 2025-04-17 |
2.4607 |
36,864.7300 |
2.3790 |
2.2850 |
2.3080 |
2.4470 |
| 2025-04-16 |
2.4224 |
22,334.6900 |
2.4320 |
2.3210 |
2.3870 |
2.3870 |
| 2025-04-15 |
2.5764 |
35,104.9300 |
2.4960 |
2.4380 |
2.4530 |
2.4380 |
| 2025-04-14 |
2.5442 |
18,988.0400 |
2.4060 |
2.4030 |
2.4390 |
2.5010 |
| 2025-04-13 |
2.5203 |
13,693.3200 |
2.6320 |
2.3840 |
2.3840 |
2.3840 |
| 2025-04-12 |
2.6193 |
15,308.4600 |
2.5660 |
2.5150 |
2.5410 |
2.6830 |
| 2025-04-11 |
2.5189 |
19,509.4800 |
2.4470 |
2.4370 |
2.4470 |
2.5450 |
| 2025-04-10 |
2.4626 |
22,979.7100 |
2.6310 |
2.3680 |
2.4090 |
2.4090 |
| 2025-04-09 |
2.4010 |
51,329.3600 |
2.2590 |
2.1790 |
2.2200 |
2.6070 |
| 2025-04-08 |
2.4287 |
62,504.6900 |
2.5690 |
2.2710 |
2.2870 |
2.2870 |
| 2025-04-07 |
2.5572 |
61,498.4800 |
2.5230 |
2.3260 |
2.4470 |
2.6050 |
| 2025-04-06 |
2.7810 |
59,086.1200 |
3.0160 |
2.5260 |
2.5520 |
2.5370 |
| 2025-04-05 |
3.0364 |
20,715.3800 |
3.0960 |
2.9710 |
3.0050 |
3.0150 |
| 2025-04-04 |
2.9872 |
75,741.4600 |
2.8430 |
2.8150 |
2.8760 |
3.0420 |
| 2025-04-03 |
2.6779 |
107,913.4200 |
2.7780 |
2.4510 |
2.5110 |
2.8230 |
| 2025-04-02 |
2.8667 |
91,964.6800 |
2.8260 |
2.6710 |
2.7210 |
2.7800 |
| 2025-04-01 |
2.8063 |
42,202.3500 |
2.7960 |
2.7230 |
2.7740 |
2.8300 |
| 2025-03-31 |
2.7908 |
30,186.3100 |
2.8260 |
2.6310 |
2.7450 |
2.7980 |
| 2025-03-30 |
2.7489 |
59,961.8400 |
2.5360 |
2.5260 |
2.5690 |
2.8190 |
| 2025-03-29 |
2.6865 |
30,399.7000 |
2.8460 |
2.5360 |
2.5390 |
2.5390 |
| 2025-03-28 |
3.0081 |
99,717.0700 |
3.1150 |
2.8300 |
2.8600 |
2.8630 |
| 2025-03-27 |
3.1606 |
100,760.3900 |
2.9850 |
2.9510 |
3.0660 |
3.1390 |
| 2025-03-26 |
3.0598 |
60,793.2600 |
3.0170 |
2.8960 |
2.9560 |
3.0910 |
| 2025-03-25 |
2.8538 |
70,646.0400 |
2.8390 |
2.7520 |
2.7750 |
2.9480 |
| 2025-03-24 |
2.8693 |
38,016.3000 |
2.8730 |
2.7660 |
2.8250 |
2.8740 |
| 2025-03-23 |
3.0004 |
39,336.5100 |
3.3110 |
2.8680 |
2.9040 |
2.8680 |
| 2025-03-22 |
3.2967 |
83,014.9800 |
3.2200 |
3.0690 |
3.1240 |
3.3410 |
| 2025-03-21 |
3.0890 |
82,468.5700 |
2.6800 |
2.6800 |
2.7940 |
3.3530 |
| 2025-03-20 |
2.5786 |
27,232.9400 |
2.5190 |
2.4130 |
2.4340 |
2.5960 |
| 2025-03-19 |
2.3886 |
60,311.0900 |
2.3980 |
2.2750 |
2.3090 |
2.5990 |
| 2025-03-18 |
2.3363 |
60,625.1700 |
2.4050 |
2.2540 |
2.2780 |
2.3150 |
| 2025-03-17 |
2.4013 |
68,649.6900 |
2.3300 |
2.2850 |
2.3070 |
2.4110 |
| 2025-03-16 |
2.3117 |
76,142.7100 |
2.2710 |
2.2250 |
2.2820 |
2.2700 |