Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.4468 USD |
77,470.6540 |
1.4093 USD |
1.3875 USD |
1.4859 USD |
1.4045 USD |
| 2025-12-03 |
1.4185 USD |
23,235.9072 |
1.4349 USD |
1.3952 USD |
1.4455 USD |
1.4289 USD |
| 2025-12-02 |
1.3874 USD |
14,647.7592 |
1.2551 USD |
1.2489 USD |
1.4876 USD |
1.4628 USD |
| 2025-12-01 |
1.2316 USD |
15,644.3966 |
1.3498 USD |
1.1875 USD |
1.3498 USD |
1.2548 USD |
| 2025-11-30 |
1.3534 USD |
507.3242 |
1.3286 USD |
1.3256 USD |
1.3876 USD |
1.3770 USD |
| 2025-11-29 |
1.3404 USD |
1,146.9496 |
1.3563 USD |
1.3153 USD |
1.3563 USD |
1.3221 USD |
| 2025-11-28 |
1.3596 USD |
4,490.2931 |
1.3540 USD |
1.3496 USD |
1.3779 USD |
1.3562 USD |
| 2025-11-27 |
1.3226 USD |
1,921.6846 |
1.3224 USD |
1.3064 USD |
1.3349 USD |
1.3347 USD |
| 2025-11-26 |
1.3349 USD |
14,086.7552 |
1.3444 USD |
1.3088 USD |
1.3504 USD |
1.3088 USD |
| 2025-11-25 |
1.2829 USD |
4,371.8101 |
1.3105 USD |
1.2628 USD |
1.3189 USD |
1.3125 USD |
| 2025-11-24 |
1.2752 USD |
5,830.7033 |
1.2418 USD |
1.2161 USD |
1.3241 USD |
1.2970 USD |
| 2025-11-23 |
1.2701 USD |
159.9329 |
1.2625 USD |
1.2596 USD |
1.2827 USD |
1.2647 USD |
| 2025-11-22 |
1.2231 USD |
75.8002 |
1.2450 USD |
1.2072 USD |
1.2522 USD |
1.2282 USD |
| 2025-11-21 |
1.2611 USD |
9,636.9695 |
1.3444 USD |
1.1507 USD |
1.3551 USD |
1.2416 USD |
| 2025-11-20 |
1.4036 USD |
1,857.0751 |
1.4030 USD |
1.3799 USD |
1.4178 USD |
1.3966 USD |
| 2025-11-19 |
1.3956 USD |
41,381.5605 |
1.4429 USD |
1.2588 USD |
1.4440 USD |
1.3916 USD |
| 2025-11-18 |
1.4223 USD |
8,869.2896 |
1.3953 USD |
1.3857 USD |
1.4585 USD |
1.4443 USD |
| 2025-11-17 |
1.4461 USD |
12,766.5218 |
1.4379 USD |
1.4342 USD |
1.4560 USD |
1.4423 USD |
| 2025-11-16 |
1.4476 USD |
911.2343 |
1.4640 USD |
1.4081 USD |
1.4973 USD |
1.4409 USD |
| 2025-11-15 |
1.4911 USD |
458.6137 |
1.4663 USD |
1.4572 USD |
1.5055 USD |
1.4727 USD |
| 2025-11-14 |
1.4896 USD |
1,876.2459 |
1.5382 USD |
1.4453 USD |
1.5435 USD |
1.4926 USD |
| 2025-11-13 |
1.5574 USD |
1,846.1780 |
1.5427 USD |
1.5197 USD |
1.6552 USD |
1.5618 USD |
| 2025-11-12 |
1.5154 USD |
1,057.9867 |
1.5161 USD |
1.4718 USD |
1.5570 USD |
1.5570 USD |
| 2025-11-11 |
1.5993 USD |
2,225.1081 |
1.5958 USD |
1.5705 USD |
1.6294 USD |
1.6059 USD |
| 2025-11-10 |
1.7110 USD |
2,142.5174 |
1.7002 USD |
1.6756 USD |
1.7625 USD |
1.7055 USD |
| 2025-11-09 |
1.6517 USD |
1,568.1817 |
1.6303 USD |
1.5737 USD |
1.6999 USD |
1.6808 USD |
| 2025-11-08 |
1.6727 USD |
2,751.8566 |
1.6877 USD |
1.5958 USD |
1.7203 USD |
1.6496 USD |
| 2025-11-07 |
1.7335 USD |
8,643.3200 |
1.5561 USD |
1.5280 USD |
1.8793 USD |
1.7143 USD |
| 2025-11-06 |
1.4713 USD |
2,491.9001 |
1.4697 USD |
1.4231 USD |
1.5162 USD |
1.4448 USD |
| 2025-11-05 |
1.4409 USD |
1,819.0288 |
1.4081 USD |
1.3537 USD |
1.4978 USD |
1.4802 USD |
| 2025-11-04 |
1.4042 USD |
1,692.8957 |
1.4314 USD |
1.3652 USD |
1.4633 USD |
1.3715 USD |
| 2025-11-03 |
1.5303 USD |
7,982.0725 |
1.6425 USD |
1.3927 USD |
1.7014 USD |
1.5034 USD |
| 2025-11-02 |
1.6589 USD |
2,159.9910 |
1.6287 USD |
1.5935 USD |
1.7051 USD |
1.6017 USD |
| 2025-11-01 |
1.5731 USD |
1,856.6024 |
1.5495 USD |
1.5495 USD |
1.5985 USD |
1.5801 USD |
| 2025-10-31 |
1.5556 USD |
1,960.2749 |
1.5421 USD |
1.5152 USD |
1.5733 USD |
1.5290 USD |
| 2025-10-30 |
1.5721 USD |
4,147.6887 |
1.6470 USD |
1.4972 USD |
1.6535 USD |
1.5102 USD |
| 2025-10-29 |
1.6764 USD |
1,569.4247 |
1.6591 USD |
1.6479 USD |
1.7020 USD |
1.6949 USD |
| 2025-10-28 |
1.7071 USD |
234.1066 |
1.6874 USD |
1.6684 USD |
1.7379 USD |
1.7379 USD |
| 2025-10-27 |
1.7736 USD |
144.0992 |
1.7636 USD |
1.7636 USD |
1.8020 USD |
1.7679 USD |
| 2025-10-26 |
1.7214 USD |
244.7605 |
1.7170 USD |
1.6954 USD |
1.7647 USD |
1.7647 USD |
| 2025-10-25 |
1.6937 USD |
493.2478 |
1.6762 USD |
1.6687 USD |
1.7290 USD |
1.7218 USD |
| 2025-10-24 |
1.7142 USD |
1,977.8142 |
1.7118 USD |
1.6769 USD |
1.7421 USD |
1.6868 USD |
| 2025-10-23 |
1.6901 USD |
1,039.3315 |
1.6498 USD |
1.6478 USD |
1.7236 USD |
1.7141 USD |
| 2025-10-22 |
1.6856 USD |
660.9867 |
1.6728 USD |
1.6400 USD |
1.7223 USD |
1.7180 USD |
| 2025-10-21 |
1.7449 USD |
2,601.5050 |
1.7337 USD |
1.6992 USD |
1.8222 USD |
1.7757 USD |
| 2025-10-20 |
1.7134 USD |
766.4734 |
1.7072 USD |
1.6491 USD |
1.7872 USD |
1.7693 USD |
| 2025-10-19 |
1.7207 USD |
1,356.5396 |
1.7026 USD |
1.6856 USD |
1.7665 USD |
1.7285 USD |
| 2025-10-18 |
1.7120 USD |
112.8326 |
1.7130 USD |
1.6901 USD |
1.7380 USD |
1.6901 USD |
| 2025-10-17 |
1.6562 USD |
429.9023 |
1.7474 USD |
1.6070 USD |
1.7625 USD |
1.6819 USD |
| 2025-10-16 |
1.8157 USD |
82.9281 |
1.8249 USD |
1.7839 USD |
1.8517 USD |
1.8517 USD |