Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
2.6652 USD |
31,422.0357 |
2.7178 USD |
2.4402 USD |
2.9258 USD |
2.8324 USD |
| 2025-04-02 |
2.9360 USD |
34,226.8141 |
2.8252 USD |
2.6479 USD |
2.9751 USD |
2.9295 USD |
| 2025-04-01 |
2.7977 USD |
13,779.9792 |
2.8110 USD |
2.7221 USD |
2.8702 USD |
2.7630 USD |
| 2025-03-31 |
2.8012 USD |
15,472.3276 |
2.8426 USD |
2.6847 USD |
3.1016 USD |
2.7187 USD |
| 2025-03-30 |
2.7059 USD |
6,489.4685 |
2.5583 USD |
2.5303 USD |
2.8564 USD |
2.8209 USD |
| 2025-03-29 |
2.6552 USD |
1,152.3772 |
2.8506 USD |
2.6474 USD |
2.8972 USD |
2.6570 USD |
| 2025-03-28 |
2.8752 USD |
8,589.0031 |
3.1285 USD |
2.8421 USD |
3.2330 USD |
2.8644 USD |
| 2025-03-27 |
3.1308 USD |
8,910.3925 |
2.9810 USD |
2.9662 USD |
3.3959 USD |
3.1197 USD |
| 2025-03-26 |
3.0282 USD |
1,094.1362 |
3.0404 USD |
2.9076 USD |
3.2405 USD |
3.0870 USD |
| 2025-03-25 |
3.0052 USD |
257.2058 |
2.8219 USD |
2.7566 USD |
3.0708 USD |
3.0252 USD |
| 2025-03-24 |
2.9074 USD |
523.7637 |
2.8544 USD |
2.7747 USD |
2.9952 USD |
2.9012 USD |
| 2025-03-23 |
3.0438 USD |
196.4013 |
3.3206 USD |
2.8932 USD |
3.3727 USD |
2.9595 USD |
| 2025-03-22 |
3.2102 USD |
139.2304 |
3.2475 USD |
3.1057 USD |
3.2960 USD |
3.1644 USD |
| 2025-03-21 |
3.0925 USD |
4,154.9334 |
2.7064 USD |
2.7064 USD |
3.2507 USD |
3.2507 USD |
| 2025-03-20 |
2.5463 USD |
3,449.0545 |
2.5097 USD |
2.4157 USD |
2.7365 USD |
2.6545 USD |
| 2025-03-19 |
2.3976 USD |
7,266.6674 |
2.4150 USD |
2.2829 USD |
2.5363 USD |
2.4749 USD |
| 2025-03-18 |
2.3215 USD |
2,693.8308 |
2.4278 USD |
2.2582 USD |
2.4755 USD |
2.3883 USD |
| 2025-03-17 |
2.3797 USD |
2,232.4978 |
2.2779 USD |
2.2779 USD |
2.5115 USD |
2.3405 USD |
| 2025-03-16 |
2.3711 USD |
6,553.6469 |
2.2849 USD |
2.2251 USD |
2.5699 USD |
2.3311 USD |
| 2025-03-15 |
2.1631 USD |
13,547.5402 |
1.7754 USD |
1.7754 USD |
2.4113 USD |
2.2672 USD |
| 2025-03-14 |
1.7685 USD |
663.2165 |
1.7155 USD |
1.6836 USD |
1.8037 USD |
1.7672 USD |
| 2025-03-13 |
1.8068 USD |
1,136.1288 |
1.8431 USD |
1.7639 USD |
1.8894 USD |
1.7762 USD |
| 2025-03-12 |
1.7686 USD |
4,171.9570 |
1.6790 USD |
1.5998 USD |
1.9093 USD |
1.7099 USD |
| 2025-03-11 |
1.5927 USD |
11,087.3042 |
1.6105 USD |
1.4946 USD |
1.6690 USD |
1.6640 USD |
| 2025-03-10 |
1.6139 USD |
8,087.0520 |
1.7583 USD |
1.5689 USD |
1.8749 USD |
1.6123 USD |
| 2025-03-09 |
1.9061 USD |
6,297.1494 |
2.0940 USD |
1.7082 USD |
2.0981 USD |
1.7500 USD |
| 2025-03-08 |
2.0857 USD |
1,028.8834 |
2.0767 USD |
2.0534 USD |
2.1254 USD |
2.1017 USD |
| 2025-03-07 |
2.1077 USD |
2,897.3807 |
2.1596 USD |
2.0542 USD |
2.1828 USD |
2.1628 USD |
| 2025-03-06 |
2.2572 USD |
2,800.4577 |
2.2471 USD |
2.1609 USD |
2.3214 USD |
2.1645 USD |
| 2025-03-05 |
2.2671 USD |
1,854.2284 |
2.2048 USD |
2.1697 USD |
2.2952 USD |
2.2732 USD |
| 2025-03-04 |
2.2009 USD |
6,214.9084 |
2.3478 USD |
2.0510 USD |
2.3594 USD |
2.1605 USD |
| 2025-03-03 |
2.6319 USD |
3,752.0090 |
2.8083 USD |
2.4477 USD |
2.8108 USD |
2.4477 USD |
| 2025-03-02 |
2.8412 USD |
7,764.5788 |
2.5499 USD |
2.5055 USD |
2.8414 USD |
2.8393 USD |
| 2025-03-01 |
2.5535 USD |
983.5468 |
2.6638 USD |
2.5013 USD |
2.6720 USD |
2.5259 USD |