Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-19 | 4.3740 USD | 15,105.5882 | 4.2552 USD | 4.1606 USD | 4.6143 USD | 4.3815 USD |
| 2024-09-18 | 3.9829 USD | 3,946.7628 | 4.0239 USD | 3.7603 USD | 4.0942 USD | 3.9848 USD |
| 2024-09-17 | 4.0951 USD | 9,076.4655 | 3.8080 USD | 3.8080 USD | 4.1811 USD | 4.0983 USD |
| 2024-09-16 | 3.8625 USD | 4,880.0004 | 3.6945 USD | 3.6426 USD | 4.0215 USD | 3.8701 USD |
| 2024-09-15 | 3.8643 USD | 1,693.7006 | 3.8779 USD | 3.7368 USD | 3.9445 USD | 3.7480 USD |
| 2024-09-14 | 3.8867 USD | 1,972.4510 | 3.9566 USD | 3.8177 USD | 4.0460 USD | 3.9001 USD |
| 2024-09-13 | 3.8957 USD | 4,808.8041 | 3.8061 USD | 3.7445 USD | 3.9867 USD | 3.9243 USD |
| 2024-09-12 | 3.7399 USD | 2,834.0547 | 3.6454 USD | 3.6454 USD | 3.8009 USD | 3.7807 USD |
| 2024-09-11 | 3.5908 USD | 4,197.4453 | 3.5300 USD | 3.4558 USD | 3.7095 USD | 3.6428 USD |
| 2024-09-10 | 3.5236 USD | 1,300.5560 | 3.5151 USD | 3.4930 USD | 3.5796 USD | 3.5568 USD |
| 2024-09-09 | 3.4169 USD | 2,492.8097 | 3.3987 USD | 3.3373 USD | 3.6262 USD | 3.6082 USD |
| 2024-09-08 | 3.3386 USD | 1,930.5125 | 3.3032 USD | 3.2733 USD | 3.4321 USD | 3.4143 USD |
| 2024-09-07 | 3.3308 USD | 1,867.0574 | 3.2270 USD | 3.2195 USD | 3.3817 USD | 3.3286 USD |
| 2024-09-06 | 3.2734 USD | 3,192.2913 | 3.2587 USD | 3.0529 USD | 3.3654 USD | 3.1660 USD |
| 2024-09-05 | 3.2484 USD | 707.2536 | 3.3522 USD | 3.2077 USD | 3.3546 USD | 3.2286 USD |
| 2024-09-04 | 3.2713 USD | 6,104.9906 | 3.3565 USD | 3.1401 USD | 3.3916 USD | 3.3249 USD |
| 2024-09-03 | 3.4486 USD | 7,519.0563 | 3.7854 USD | 3.3364 USD | 3.8205 USD | 3.3641 USD |
| 2024-09-02 | 3.7082 USD | 34,911.4309 | 3.7696 USD | 3.6529 USD | 3.8799 USD | 3.8005 USD |
| 2024-09-01 | 3.9042 USD | 12,445.4885 | 4.0471 USD | 3.7986 USD | 4.0482 USD | 3.8595 USD |
| 2024-08-31 | 4.1363 USD | 8,098.0427 | 4.0355 USD | 4.0184 USD | 4.2533 USD | 4.0609 USD |
| 2024-08-30 | 4.0869 USD | 26,908.2750 | 4.1547 USD | 3.9261 USD | 4.3290 USD | 4.1240 USD |
| 2024-08-29 | 4.2066 USD | 9,615.5132 | 3.8980 USD | 3.8727 USD | 4.3715 USD | 4.2098 USD |
| 2024-08-28 | 3.8266 USD | 7,003.7499 | 3.6927 USD | 3.6795 USD | 3.9596 USD | 3.8277 USD |
| 2024-08-27 | 3.9062 USD | 7,105.7181 | 4.0619 USD | 3.8385 USD | 4.0994 USD | 3.8483 USD |
| 2024-08-26 | 4.1568 USD | 2,586.4525 | 4.3301 USD | 3.9944 USD | 4.3708 USD | 4.0362 USD |
| 2024-08-25 | 4.3042 USD | 6,115.4519 | 4.2128 USD | 4.0374 USD | 4.5074 USD | 4.3810 USD |
| 2024-08-24 | 4.1545 USD | 7,918.1399 | 3.9142 USD | 3.8458 USD | 4.4318 USD | 4.2235 USD |
| 2024-08-23 | 3.7611 USD | 4,175.5167 | 3.6272 USD | 3.6272 USD | 3.9461 USD | 3.9119 USD |
| 2024-08-22 | 3.5834 USD | 3,511.1780 | 3.5081 USD | 3.5081 USD | 3.6636 USD | 3.5618 USD |
| 2024-08-21 | 3.3918 USD | 2,982.6919 | 3.3862 USD | 3.2842 USD | 3.5319 USD | 3.5317 USD |
| 2024-08-20 | 3.3337 USD | 1,847.3291 | 3.3978 USD | 3.3260 USD | 3.5476 USD | 3.3388 USD |
| 2024-08-19 | 3.3997 USD | 2,411.8349 | 3.4766 USD | 3.2967 USD | 3.5062 USD | 3.3770 USD |
| 2024-08-18 | 3.4922 USD | 1,392.6974 | 3.4549 USD | 3.4441 USD | 3.5241 USD | 3.4694 USD |
| 2024-08-17 | 3.5568 USD | 8,048.0912 | 3.3623 USD | 3.3623 USD | 3.6747 USD | 3.4579 USD |
| 2024-08-16 | 3.2712 USD | 1,609.9482 | 3.3608 USD | 3.1965 USD | 3.4615 USD | 3.2899 USD |
| 2024-08-15 | 3.4550 USD | 1,479.2166 | 3.3226 USD | 3.2980 USD | 3.5946 USD | 3.5849 USD |
| 2024-08-14 | 3.4548 USD | 2,364.0530 | 3.5496 USD | 3.3873 USD | 3.5997 USD | 3.4486 USD |
| 2024-08-13 | 3.4893 USD | 2,880.3579 | 3.5275 USD | 3.3753 USD | 3.6194 USD | 3.5555 USD |
| 2024-08-12 | 3.3345 USD | 3,018.9033 | 3.2698 USD | 3.2129 USD | 3.5636 USD | 3.5252 USD |
| 2024-08-11 | 3.5952 USD | 1,838.2284 | 3.5148 USD | 3.3611 USD | 3.7511 USD | 3.3611 USD |
| 2024-08-10 | 3.5147 USD | 411.7317 | 3.5249 USD | 3.4793 USD | 3.5480 USD | 3.5122 USD |
| 2024-08-09 | 3.5269 USD | 2,129.0758 | 3.6012 USD | 3.4419 USD | 3.6385 USD | 3.4419 USD |
| 2024-08-08 | 3.1523 USD | 5,266.9306 | 2.9938 USD | 2.9266 USD | 3.4186 USD | 3.3790 USD |
| 2024-08-07 | 3.2401 USD | 4,496.1528 | 3.2863 USD | 3.1057 USD | 3.4329 USD | 3.1104 USD |
| 2024-08-06 | 3.2717 USD | 19,549.8396 | 3.0707 USD | 3.0707 USD | 3.4018 USD | 3.3107 USD |
| 2024-08-05 | 2.9518 USD | 53,816.1621 | 3.1773 USD | 2.7528 USD | 3.2383 USD | 3.2011 USD |
| 2024-08-04 | 3.4931 USD | 18,421.6949 | 3.6161 USD | 3.2761 USD | 3.6482 USD | 3.2772 USD |
| 2024-08-03 | 3.6653 USD | 3,141.8285 | 3.6243 USD | 3.5338 USD | 3.7898 USD | 3.7349 USD |
| 2024-08-02 | 3.8626 USD | 22,125.3324 | 4.1272 USD | 3.6332 USD | 4.1272 USD | 3.6367 USD |
| 2024-08-01 | 4.0982 USD | 22,212.1862 | 4.4557 USD | 3.8968 USD | 4.4916 USD | 4.0353 USD |
12