Market [unlinked] / [unlinked]
Identifier on Binance: ZROFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
4.0337 |
58,704.5900 |
4.0310 |
3.7900 |
3.8430 |
3.8070 |
| 2025-01-23 |
3.9371 |
74,688.6300 |
3.9930 |
3.8560 |
3.9090 |
4.0630 |
| 2025-01-22 |
4.1706 |
27,642.6200 |
4.2460 |
4.0000 |
4.0110 |
4.0000 |
| 2025-01-21 |
4.1434 |
128,556.8100 |
4.1090 |
3.9270 |
4.0010 |
4.2150 |
| 2025-01-20 |
4.2037 |
145,069.4300 |
4.1640 |
3.9880 |
4.0930 |
4.1390 |
| 2025-01-19 |
4.4904 |
155,706.5600 |
4.5750 |
4.1140 |
4.2370 |
4.2290 |
| 2025-01-18 |
4.6523 |
47,636.5000 |
5.0620 |
4.4990 |
4.5510 |
4.5510 |
| 2025-01-17 |
4.8982 |
30,679.4000 |
4.6470 |
4.6180 |
4.6590 |
5.1020 |
| 2025-01-16 |
4.6347 |
122,222.6600 |
4.7660 |
4.4580 |
4.5470 |
4.6000 |
| 2025-01-15 |
4.4085 |
94,667.4500 |
4.4430 |
4.2340 |
4.2890 |
4.7220 |
| 2025-01-14 |
4.3257 |
74,258.3800 |
4.2890 |
4.2510 |
4.3060 |
4.3900 |
| 2025-01-13 |
4.2203 |
147,204.6000 |
4.5870 |
3.8880 |
4.0670 |
4.2250 |
| 2025-01-12 |
4.6274 |
10,876.9900 |
4.7010 |
4.4910 |
4.5540 |
4.5260 |
| 2025-01-11 |
4.6324 |
40,886.9000 |
4.6960 |
4.5760 |
4.6200 |
4.7190 |
| 2025-01-10 |
4.7029 |
93,621.8500 |
4.5960 |
4.5340 |
4.6040 |
4.6960 |
| 2025-01-09 |
4.6967 |
39,287.9600 |
4.8790 |
4.5130 |
4.6080 |
4.5670 |
| 2025-01-08 |
4.9636 |
38,699.7300 |
5.2380 |
4.5990 |
4.8000 |
4.8730 |
| 2025-01-07 |
5.6150 |
26,340.2800 |
5.8860 |
5.1740 |
5.2410 |
5.2090 |
| 2025-01-06 |
5.8763 |
24,302.7300 |
5.8030 |
5.6750 |
5.7820 |
5.8860 |
| 2025-01-05 |
5.6840 |
19,813.6300 |
5.7620 |
5.5660 |
5.6470 |
5.7510 |
| 2025-01-04 |
5.7360 |
23,291.3700 |
5.7960 |
5.6160 |
5.6940 |
5.7720 |
| 2025-01-03 |
5.5863 |
42,209.4200 |
5.4360 |
5.3150 |
5.3590 |
5.7760 |
| 2025-01-02 |
5.4215 |
16,479.2000 |
5.2670 |
5.2350 |
5.3850 |
5.4050 |
| 2025-01-01 |
5.0471 |
13,932.8500 |
5.0250 |
4.9320 |
4.9770 |
5.2480 |
| 2024-12-31 |
5.0348 |
21,734.7800 |
5.0860 |
4.8880 |
4.9290 |
4.9900 |
| 2024-12-30 |
5.2333 |
29,444.1100 |
5.2330 |
5.0480 |
5.1250 |
5.1300 |
| 2024-12-29 |
5.3906 |
19,984.8600 |
5.5600 |
5.1920 |
5.2310 |
5.2120 |
| 2024-12-28 |
5.3887 |
15,902.5000 |
5.4570 |
5.2330 |
5.2550 |
5.5230 |
| 2024-12-27 |
5.7152 |
21,258.5500 |
5.7540 |
5.4020 |
5.4220 |
5.4060 |
| 2024-12-26 |
5.8017 |
29,856.5600 |
6.0540 |
5.6250 |
5.6920 |
5.6700 |
| 2024-12-25 |
6.0530 |
50,393.2200 |
5.8740 |
5.8120 |
5.8840 |
6.0130 |
| 2024-12-24 |
5.7037 |
22,878.0500 |
5.6560 |
5.5080 |
5.5830 |
5.8890 |
| 2024-12-23 |
5.3095 |
20,367.3000 |
5.2850 |
5.1410 |
5.2520 |
5.2570 |
| 2024-12-22 |
5.3823 |
26,986.3800 |
5.4850 |
5.1660 |
5.3250 |
5.3250 |
| 2024-12-21 |
5.7736 |
37,515.6400 |
5.6510 |
5.4200 |
5.5230 |
5.4850 |
| 2024-12-20 |
5.3645 |
43,916.7800 |
5.4290 |
4.8600 |
5.1480 |
5.6930 |
| 2024-12-19 |
5.7671 |
52,082.4200 |
6.0320 |
5.2000 |
5.4500 |
5.4670 |
| 2024-12-18 |
6.2720 |
38,479.1600 |
6.5440 |
5.8150 |
6.0970 |
6.0240 |
| 2024-12-17 |
6.9242 |
55,861.8600 |
6.5610 |
6.4240 |
6.6730 |
6.6720 |
| 2024-12-16 |
6.8144 |
26,602.1800 |
7.0060 |
6.5030 |
6.6000 |
6.6510 |
| 2024-12-15 |
6.7274 |
27,419.6500 |
6.4150 |
6.1580 |
6.2610 |
6.6340 |
| 2024-12-14 |
6.4299 |
16,971.9600 |
6.6080 |
6.0820 |
6.1690 |
6.2470 |
| 2024-12-13 |
6.5468 |
32,869.9600 |
6.7740 |
6.3810 |
6.4910 |
6.6000 |
| 2024-12-12 |
6.8361 |
29,223.5700 |
6.8460 |
6.5700 |
6.6550 |
6.6550 |
| 2024-12-11 |
6.4314 |
40,163.2500 |
6.1590 |
5.8660 |
5.9950 |
6.8430 |
| 2024-12-10 |
5.9245 |
49,774.5700 |
5.8320 |
5.5510 |
5.7590 |
6.1730 |
| 2024-12-09 |
6.0486 |
54,857.4600 |
6.5720 |
5.1380 |
5.7590 |
5.8660 |
| 2024-12-08 |
6.6108 |
16,132.1500 |
6.7350 |
6.4580 |
6.5160 |
6.6230 |
| 2024-12-07 |
6.9200 |
31,687.9800 |
7.1920 |
6.6190 |
6.7420 |
6.7900 |
| 2024-12-06 |
7.1429 |
95,105.7400 |
6.3000 |
6.2660 |
6.6900 |
7.1300 |