Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.8250 USD |
44,404.1287 |
1.7979 USD |
1.7405 USD |
1.8977 USD |
1.8299 USD |
| 2026-02-02 |
1.8115 USD |
28,109.4353 |
1.7084 USD |
1.6730 USD |
1.8700 USD |
1.8037 USD |
| 2026-02-01 |
1.7664 USD |
38,649.6785 |
1.7467 USD |
1.6736 USD |
1.8846 USD |
1.6993 USD |
| 2026-01-31 |
1.7344 USD |
20,193.9815 |
1.8965 USD |
1.7244 USD |
1.9076 USD |
1.7333 USD |
| 2026-01-30 |
2.0381 USD |
26,626.4621 |
2.1410 USD |
1.9187 USD |
2.1641 USD |
1.9426 USD |
| 2026-01-29 |
1.9693 USD |
31,419.2635 |
1.9904 USD |
1.8890 USD |
2.0836 USD |
1.9827 USD |
| 2026-01-28 |
2.0917 USD |
61,447.2517 |
2.0013 USD |
1.9438 USD |
2.2498 USD |
1.9754 USD |
| 2026-01-27 |
1.9715 USD |
23,801.9076 |
2.0064 USD |
1.8945 USD |
2.0633 USD |
1.9782 USD |
| 2026-01-26 |
1.8947 USD |
5,871.4733 |
1.8985 USD |
1.8632 USD |
1.9495 USD |
1.9000 USD |
| 2026-01-25 |
1.9059 USD |
25,893.4885 |
1.9687 USD |
1.8080 USD |
2.0212 USD |
1.8820 USD |
| 2026-01-24 |
2.1819 USD |
7,641.2435 |
2.2853 USD |
2.0328 USD |
2.2938 USD |
2.0439 USD |
| 2026-01-23 |
2.2812 USD |
35,975.9878 |
2.1915 USD |
2.1602 USD |
2.3827 USD |
2.3388 USD |
| 2026-01-22 |
2.0680 USD |
32,188.3965 |
1.9414 USD |
1.8626 USD |
2.1045 USD |
2.0543 USD |
| 2026-01-21 |
1.9159 USD |
15,126.2782 |
1.8105 USD |
1.8058 USD |
1.9860 USD |
1.9205 USD |
| 2026-01-20 |
1.7315 USD |
14,434.5712 |
1.7708 USD |
1.6747 USD |
1.8277 USD |
1.7332 USD |
| 2026-01-19 |
1.6886 USD |
36,384.8780 |
1.7252 USD |
1.6070 USD |
1.7952 USD |
1.7846 USD |
| 2026-01-18 |
1.7301 USD |
16,480.2645 |
1.7613 USD |
1.7156 USD |
1.7710 USD |
1.7217 USD |
| 2026-01-17 |
1.6694 USD |
23,448.5772 |
1.6514 USD |
1.6348 USD |
1.7345 USD |
1.7243 USD |
| 2026-01-16 |
1.6303 USD |
11,896.9561 |
1.6324 USD |
1.5947 USD |
1.6587 USD |
1.6212 USD |
| 2026-01-15 |
1.6123 USD |
10,211.9807 |
1.6578 USD |
1.5737 USD |
1.6578 USD |
1.6143 USD |
| 2026-01-14 |
1.6534 USD |
30,023.8255 |
1.5877 USD |
1.5781 USD |
1.7479 USD |
1.6598 USD |
| 2026-01-13 |
1.5310 USD |
12,790.3908 |
1.4583 USD |
1.4519 USD |
1.5460 USD |
1.5376 USD |
| 2026-01-12 |
1.4612 USD |
8,885.4091 |
1.4835 USD |
1.4528 USD |
1.5330 USD |
1.4528 USD |
| 2026-01-11 |
1.4814 USD |
3,019.3609 |
1.4700 USD |
1.4676 USD |
1.5007 USD |
1.4691 USD |
| 2026-01-10 |
1.4494 USD |
14,614.2504 |
1.4450 USD |
1.4356 USD |
1.5176 USD |
1.4726 USD |
| 2026-01-09 |
1.4485 USD |
12,036.9994 |
1.4412 USD |
1.4173 USD |
1.4855 USD |
1.4444 USD |
| 2026-01-08 |
1.3953 USD |
5,280.1336 |
1.4059 USD |
1.3553 USD |
1.4405 USD |
1.4402 USD |
| 2026-01-07 |
1.4220 USD |
5,316.0636 |
1.4375 USD |
1.3891 USD |
1.4554 USD |
1.4062 USD |
| 2026-01-06 |
1.4280 USD |
9,200.8221 |
1.4195 USD |
1.3792 USD |
1.4852 USD |
1.4337 USD |
| 2026-01-05 |
1.3916 USD |
3,699.7829 |
1.4033 USD |
1.3684 USD |
1.4280 USD |
1.3770 USD |
| 2026-01-04 |
1.3845 USD |
4,598.3144 |
1.3382 USD |
1.3339 USD |
1.4095 USD |
1.4024 USD |
| 2026-01-03 |
1.3170 USD |
2,367.3098 |
1.3468 USD |
1.3058 USD |
1.3575 USD |
1.3170 USD |
| 2026-01-02 |
1.3098 USD |
5,811.3953 |
1.2876 USD |
1.2733 USD |
1.3506 USD |
1.3376 USD |
| 2026-01-01 |
1.2578 USD |
6,288.6307 |
1.2292 USD |
1.2207 USD |
1.2698 USD |
1.2606 USD |
| 2025-12-31 |
1.2466 USD |
2,131.4656 |
1.2435 USD |
1.2420 USD |
1.2559 USD |
1.2486 USD |
| 2025-12-30 |
1.2443 USD |
1,917.7503 |
1.2430 USD |
1.2401 USD |
1.2558 USD |
1.2427 USD |
| 2025-12-29 |
1.2520 USD |
4,815.0574 |
1.2558 USD |
1.2357 USD |
1.2918 USD |
1.2470 USD |
| 2025-12-28 |
1.2469 USD |
3,258.3819 |
1.2610 USD |
1.2355 USD |
1.2637 USD |
1.2458 USD |
| 2025-12-27 |
1.2442 USD |
3,553.5157 |
1.2516 USD |
1.2407 USD |
1.2555 USD |
1.2510 USD |
| 2025-12-26 |
1.2473 USD |
5,639.6963 |
1.2435 USD |
1.2256 USD |
1.2738 USD |
1.2389 USD |
| 2025-12-25 |
1.2705 USD |
7,774.9493 |
1.2686 USD |
1.2534 USD |
1.2876 USD |
1.2733 USD |
| 2025-12-24 |
1.2690 USD |
2,653.5504 |
1.2991 USD |
1.2501 USD |
1.3041 USD |
1.2709 USD |
| 2025-12-23 |
1.2921 USD |
2,397.8019 |
1.3094 USD |
1.2820 USD |
1.3139 USD |
1.2863 USD |
| 2025-12-22 |
1.3118 USD |
9,468.8017 |
1.2853 USD |
1.2763 USD |
1.3356 USD |
1.2995 USD |
| 2025-12-21 |
1.3271 USD |
3,113.2587 |
1.3437 USD |
1.3218 USD |
1.3454 USD |
1.3236 USD |
| 2025-12-20 |
1.3479 USD |
3,443.4022 |
1.3513 USD |
1.3361 USD |
1.3623 USD |
1.3507 USD |
| 2025-12-19 |
1.3115 USD |
4,116.9549 |
1.2623 USD |
1.2519 USD |
1.3576 USD |
1.3512 USD |
| 2025-12-18 |
1.2995 USD |
10,614.9607 |
1.3127 USD |
1.2681 USD |
1.3559 USD |
1.2875 USD |
| 2025-12-17 |
1.3775 USD |
3,247.1721 |
1.4179 USD |
1.3145 USD |
1.4419 USD |
1.3185 USD |
| 2025-12-16 |
1.3971 USD |
2,220.5652 |
1.4452 USD |
1.3867 USD |
1.4498 USD |
1.4326 USD |