Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
2.8129 USD |
1,828.7035 |
2.9737 USD |
2.6922 USD |
3.0157 USD |
2.6922 USD |
| 2025-05-22 |
2.9102 USD |
1,211.9978 |
2.7542 USD |
2.7542 USD |
2.9532 USD |
2.9532 USD |
| 2025-05-21 |
2.7166 USD |
141.6932 |
2.6890 USD |
2.6366 USD |
2.7948 USD |
2.7534 USD |
| 2025-05-20 |
2.7093 USD |
351.5423 |
2.7194 USD |
2.6004 USD |
2.8125 USD |
2.6780 USD |
| 2025-05-19 |
2.5968 USD |
111.8787 |
2.6554 USD |
2.5103 USD |
2.6676 USD |
2.6418 USD |
| 2025-05-18 |
2.5745 USD |
555.7179 |
2.5720 USD |
2.5513 USD |
2.7542 USD |
2.7542 USD |
| 2025-05-17 |
2.6732 USD |
101.0058 |
2.7160 USD |
2.5465 USD |
2.7221 USD |
2.5465 USD |
| 2025-05-16 |
2.8488 USD |
504.9638 |
2.8238 USD |
2.7678 USD |
2.9552 USD |
2.7780 USD |
| 2025-05-15 |
3.1440 USD |
736.3983 |
3.1517 USD |
2.8467 USD |
3.2790 USD |
2.8467 USD |
| 2025-05-14 |
3.2705 USD |
797.7909 |
3.2057 USD |
3.1169 USD |
3.3250 USD |
3.1990 USD |
| 2025-05-13 |
3.1125 USD |
4,059.5108 |
3.0318 USD |
2.8141 USD |
3.3253 USD |
3.2229 USD |
| 2025-05-12 |
3.0094 USD |
1,109.7977 |
3.0314 USD |
2.9061 USD |
3.1083 USD |
2.9550 USD |
| 2025-05-11 |
2.9755 USD |
1,947.5781 |
3.1094 USD |
2.8870 USD |
3.1578 USD |
2.9907 USD |
| 2025-05-10 |
3.1142 USD |
10,505.8783 |
2.9942 USD |
2.9069 USD |
3.2111 USD |
2.9638 USD |
| 2025-05-09 |
2.9108 USD |
2,325.2844 |
2.7093 USD |
2.7093 USD |
2.9806 USD |
2.9091 USD |
| 2025-05-08 |
2.5736 USD |
440.4205 |
2.4590 USD |
2.4590 USD |
2.6749 USD |
2.6579 USD |
| 2025-05-07 |
2.4216 USD |
557.9468 |
2.4453 USD |
2.3749 USD |
2.4806 USD |
2.4212 USD |
| 2025-05-06 |
2.4175 USD |
278.6876 |
2.5137 USD |
2.3745 USD |
2.5247 USD |
2.3768 USD |
| 2025-05-05 |
2.4761 USD |
1,541.5720 |
2.4554 USD |
2.4395 USD |
2.5645 USD |
2.4905 USD |
| 2025-05-04 |
2.4781 USD |
2,331.4206 |
2.5034 USD |
2.4354 USD |
2.5217 USD |
2.4845 USD |
| 2025-05-03 |
2.6522 USD |
465.2150 |
2.7147 USD |
2.6092 USD |
2.7170 USD |
2.6124 USD |
| 2025-05-02 |
2.7513 USD |
7,337.8743 |
2.7773 USD |
2.7031 USD |
2.8286 USD |
2.7336 USD |
| 2025-05-01 |
2.8098 USD |
6,304.7247 |
2.7799 USD |
2.7545 USD |
2.8983 USD |
2.7574 USD |
| 2025-04-30 |
2.7838 USD |
8,649.7307 |
2.9334 USD |
2.6768 USD |
2.9334 USD |
2.7822 USD |
| 2025-04-29 |
2.9595 USD |
4,975.7234 |
3.0011 USD |
2.9013 USD |
3.0115 USD |
2.9254 USD |
| 2025-04-28 |
2.9738 USD |
16,287.3319 |
2.8614 USD |
2.7764 USD |
3.1005 USD |
3.0040 USD |
| 2025-04-27 |
2.8900 USD |
7,065.0884 |
2.9808 USD |
2.7893 USD |
3.0017 USD |
2.8668 USD |
| 2025-04-26 |
3.0069 USD |
24,883.4079 |
2.8724 USD |
1.3000 USD |
3.1545 USD |
2.9493 USD |
| 2025-04-25 |
2.8489 USD |
15,279.0695 |
2.7977 USD |
2.7289 USD |
2.9619 USD |
2.8384 USD |
| 2025-04-24 |
2.7194 USD |
11,625.3892 |
2.7675 USD |
2.6186 USD |
2.8144 USD |
2.7737 USD |
| 2025-04-23 |
2.7548 USD |
9,245.2951 |
2.6970 USD |
2.6344 USD |
2.8473 USD |
2.7449 USD |
| 2025-04-22 |
2.5374 USD |
18,040.8764 |
2.4923 USD |
2.3756 USD |
2.6465 USD |
2.5976 USD |
| 2025-04-21 |
2.5700 USD |
14,716.9315 |
2.5653 USD |
2.4770 USD |
2.6327 USD |
2.4896 USD |
| 2025-04-20 |
2.5409 USD |
6,034.4313 |
2.4938 USD |
2.4370 USD |
2.6020 USD |
2.5373 USD |
| 2025-04-19 |
2.4256 USD |
1,273.1139 |
2.4026 USD |
2.4026 USD |
2.4603 USD |
2.4191 USD |
| 2025-04-18 |
2.4158 USD |
7,113.0349 |
2.4330 USD |
2.3860 USD |
2.4499 USD |
2.4077 USD |
| 2025-04-17 |
2.3360 USD |
3,544.3700 |
2.3640 USD |
2.2850 USD |
2.3775 USD |
2.3391 USD |
| 2025-04-16 |
2.3926 USD |
35,074.4092 |
2.4308 USD |
2.3109 USD |
2.5089 USD |
2.3909 USD |
| 2025-04-15 |
2.5842 USD |
5,690.7408 |
2.4922 USD |
2.3537 USD |
2.6595 USD |
2.6402 USD |
| 2025-04-14 |
2.4986 USD |
7,688.1749 |
2.4133 USD |
2.3983 USD |
2.5990 USD |
2.5410 USD |
| 2025-04-13 |
2.5410 USD |
5,326.5260 |
2.6578 USD |
2.4505 USD |
2.7453 USD |
2.5198 USD |
| 2025-04-12 |
2.5917 USD |
5,732.1566 |
2.5472 USD |
2.5070 USD |
2.6979 USD |
2.6412 USD |
| 2025-04-11 |
2.5032 USD |
10,895.4939 |
2.4015 USD |
2.4015 USD |
2.8759 USD |
2.5750 USD |
| 2025-04-10 |
2.4479 USD |
9,613.6135 |
2.6185 USD |
2.3538 USD |
2.6384 USD |
2.3965 USD |
| 2025-04-09 |
2.4143 USD |
37,150.6579 |
2.2698 USD |
2.1698 USD |
2.9306 USD |
2.6093 USD |
| 2025-04-08 |
2.5130 USD |
6,021.3232 |
2.5548 USD |
2.4001 USD |
2.7474 USD |
2.4939 USD |
| 2025-04-07 |
2.5496 USD |
87,486.6351 |
2.5223 USD |
2.3216 USD |
2.7636 USD |
2.5754 USD |
| 2025-04-06 |
2.8113 USD |
31,270.0860 |
3.0107 USD |
2.5312 USD |
3.1641 USD |
2.5882 USD |
| 2025-04-05 |
3.0442 USD |
6,765.7091 |
3.0423 USD |
2.9789 USD |
3.0993 USD |
2.9828 USD |
| 2025-04-04 |
2.9448 USD |
20,495.4324 |
2.8268 USD |
2.8006 USD |
3.0623 USD |
2.9020 USD |