Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
2.0341 |
276,675.6300 |
1.7770 |
1.7720 |
1.8620 |
2.2570 |
| 2025-03-14 |
1.7539 |
42,452.1200 |
1.7270 |
1.7070 |
1.7150 |
1.7840 |
| 2025-03-13 |
1.7725 |
36,097.4500 |
1.8200 |
1.6540 |
1.6730 |
1.6950 |
| 2025-03-12 |
1.8049 |
130,526.6300 |
1.6780 |
1.6300 |
1.6400 |
1.8020 |
| 2025-03-11 |
1.6316 |
64,127.5300 |
1.6180 |
1.4950 |
1.5880 |
1.6850 |
| 2025-03-10 |
1.7318 |
31,038.0300 |
1.7700 |
1.5790 |
1.6200 |
1.6140 |
| 2025-03-09 |
1.8571 |
85,805.4800 |
2.0860 |
1.7060 |
1.7730 |
1.8080 |
| 2025-03-08 |
2.0804 |
14,756.4300 |
2.0750 |
2.0440 |
2.0660 |
2.0970 |
| 2025-03-07 |
2.1311 |
25,514.0300 |
2.1440 |
2.0400 |
2.0980 |
2.1240 |
| 2025-03-06 |
2.2452 |
27,342.7400 |
2.2490 |
2.1460 |
2.1710 |
2.1990 |
| 2025-03-05 |
2.2121 |
20,131.8400 |
2.2070 |
2.1660 |
2.1860 |
2.2510 |
| 2025-03-04 |
2.1843 |
44,814.2200 |
2.3500 |
2.0480 |
2.1790 |
2.2170 |
| 2025-03-03 |
2.6206 |
81,443.2800 |
2.7960 |
2.2880 |
2.3450 |
2.3510 |
| 2025-03-02 |
2.7037 |
68,942.6800 |
2.5630 |
2.4900 |
2.5320 |
2.7900 |
| 2025-03-01 |
2.5957 |
26,065.5500 |
2.6600 |
2.4880 |
2.5280 |
2.5620 |
| 2025-02-28 |
2.5887 |
69,318.6700 |
2.6530 |
2.3880 |
2.4250 |
2.6690 |
| 2025-02-27 |
2.6604 |
37,468.3100 |
2.5810 |
2.5770 |
2.6110 |
2.6450 |
| 2025-02-26 |
2.5854 |
50,398.8000 |
2.5880 |
2.4720 |
2.5190 |
2.6090 |
| 2025-02-25 |
2.4550 |
61,963.4100 |
2.5090 |
2.2930 |
2.3910 |
2.5910 |
| 2025-02-24 |
2.7495 |
26,580.7000 |
2.9680 |
2.5000 |
2.6330 |
2.5710 |
| 2025-02-23 |
2.9634 |
9,148.7300 |
2.9390 |
2.9070 |
2.9300 |
2.9300 |
| 2025-02-22 |
2.9068 |
12,509.3500 |
2.8850 |
2.8380 |
2.8550 |
2.9700 |
| 2025-02-21 |
3.0685 |
46,483.9200 |
3.0630 |
2.8430 |
2.8870 |
2.8870 |
| 2025-02-20 |
2.9955 |
34,663.1800 |
2.9280 |
2.9140 |
2.9430 |
3.0680 |
| 2025-02-19 |
2.9170 |
18,321.8900 |
2.8960 |
2.8430 |
2.8720 |
2.9520 |
| 2025-02-18 |
2.8317 |
21,724.0900 |
2.9650 |
2.7390 |
2.7900 |
2.8620 |
| 2025-02-17 |
2.9827 |
19,897.1600 |
2.8980 |
2.8510 |
2.8890 |
2.9560 |
| 2025-02-16 |
2.9502 |
11,323.4600 |
3.0010 |
2.8720 |
2.8780 |
2.8780 |
| 2025-02-15 |
3.0972 |
20,588.1500 |
3.1310 |
2.9530 |
2.9670 |
2.9840 |
| 2025-02-14 |
3.1328 |
29,120.8200 |
2.9480 |
2.9310 |
2.9510 |
3.1430 |
| 2025-02-13 |
2.9947 |
33,347.8300 |
3.0500 |
2.8880 |
2.9220 |
2.9430 |
| 2025-02-12 |
2.9363 |
34,333.8800 |
2.9170 |
2.7230 |
2.8310 |
3.1300 |
| 2025-02-11 |
2.9166 |
17,237.6000 |
2.9120 |
2.8230 |
2.8640 |
2.9140 |
| 2025-02-10 |
2.8509 |
30,671.2700 |
2.7420 |
2.6620 |
2.7120 |
2.9060 |
| 2025-02-09 |
2.7746 |
22,121.4300 |
2.7310 |
2.5890 |
2.7080 |
2.6930 |
| 2025-02-08 |
2.6931 |
15,132.4400 |
2.6610 |
2.6370 |
2.6670 |
2.7450 |
| 2025-02-07 |
2.7360 |
21,059.0300 |
2.5890 |
2.5760 |
2.5890 |
2.6740 |
| 2025-02-06 |
2.7266 |
8,116.0700 |
2.7390 |
2.5780 |
2.5900 |
2.5900 |
| 2025-02-05 |
2.8169 |
17,086.6300 |
2.7990 |
2.6830 |
2.7130 |
2.7130 |
| 2025-02-04 |
2.7870 |
56,484.6300 |
3.0000 |
2.6520 |
2.6970 |
2.7540 |
| 2025-02-03 |
2.6674 |
94,359.9500 |
2.9080 |
2.0340 |
2.4540 |
2.9990 |
| 2025-02-02 |
3.1711 |
62,762.2900 |
3.3140 |
2.9250 |
3.0140 |
2.9420 |
| 2025-02-01 |
3.6107 |
22,396.5200 |
3.7430 |
3.3830 |
3.4300 |
3.4040 |
| 2025-01-31 |
3.7665 |
36,085.7200 |
3.6650 |
3.5860 |
3.6140 |
3.7460 |
| 2025-01-30 |
3.6322 |
33,808.3400 |
3.5040 |
3.4680 |
3.5200 |
3.6610 |
| 2025-01-29 |
3.5227 |
22,543.8300 |
3.3950 |
3.3950 |
3.4310 |
3.5600 |
| 2025-01-28 |
3.6653 |
39,452.6000 |
3.8300 |
3.4530 |
3.5200 |
3.4590 |
| 2025-01-27 |
3.6273 |
64,786.6600 |
3.7270 |
3.4310 |
3.5120 |
3.8020 |
| 2025-01-26 |
3.9061 |
18,595.1500 |
3.8940 |
3.8090 |
3.8220 |
3.8200 |
| 2025-01-25 |
3.8226 |
28,052.7100 |
3.7920 |
3.7290 |
3.7930 |
3.9400 |