Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
2.5535 USD |
983.5468 |
2.6638 USD |
2.5013 USD |
2.6720 USD |
2.5259 USD |
| 2025-02-28 |
2.5354 USD |
6,359.4740 |
2.6528 USD |
2.4123 USD |
2.6784 USD |
2.6784 USD |
| 2025-02-27 |
2.6971 USD |
1,771.8874 |
2.5881 USD |
2.5881 USD |
2.7339 USD |
2.6797 USD |
| 2025-02-26 |
2.5855 USD |
5,410.4088 |
2.5916 USD |
2.4740 USD |
2.6527 USD |
2.6233 USD |
| 2025-02-25 |
2.4530 USD |
6,442.5516 |
2.4941 USD |
2.2901 USD |
2.6286 USD |
2.5939 USD |
| 2025-02-24 |
2.6607 USD |
5,411.3213 |
2.9718 USD |
2.4551 USD |
2.9925 USD |
2.5047 USD |
| 2025-02-23 |
2.9831 USD |
349.3005 |
2.9601 USD |
2.9120 USD |
3.0383 USD |
2.9425 USD |
| 2025-02-22 |
2.8776 USD |
923.0449 |
2.9100 USD |
2.8465 USD |
2.9863 USD |
2.9863 USD |
| 2025-02-21 |
3.0646 USD |
2,532.1502 |
3.0626 USD |
2.9157 USD |
3.1806 USD |
2.9357 USD |
| 2025-02-20 |
3.0087 USD |
2,295.8066 |
2.9684 USD |
2.9156 USD |
3.0647 USD |
3.0441 USD |
| 2025-02-19 |
2.9258 USD |
1,760.3982 |
2.8953 USD |
2.8476 USD |
2.9794 USD |
2.9335 USD |
| 2025-02-18 |
2.8354 USD |
3,792.9276 |
2.9561 USD |
2.7415 USD |
2.9742 USD |
2.8851 USD |
| 2025-02-17 |
2.9464 USD |
3,916.9414 |
2.8929 USD |
2.8495 USD |
3.0860 USD |
2.8999 USD |
| 2025-02-16 |
2.9670 USD |
581.1983 |
2.9782 USD |
2.9106 USD |
3.0332 USD |
2.9380 USD |
| 2025-02-15 |
3.0759 USD |
1,085.8425 |
3.1271 USD |
2.9700 USD |
3.2416 USD |
2.9959 USD |
| 2025-02-14 |
3.1463 USD |
2,657.0215 |
2.9441 USD |
2.9411 USD |
3.2346 USD |
3.1669 USD |
| 2025-02-13 |
3.0091 USD |
6,601.1063 |
3.0633 USD |
2.8907 USD |
3.1082 USD |
2.9680 USD |
| 2025-02-12 |
2.8620 USD |
4,063.8512 |
2.8974 USD |
2.7244 USD |
3.0167 USD |
3.0023 USD |
| 2025-02-11 |
2.9518 USD |
742.2047 |
2.9118 USD |
2.8233 USD |
3.0598 USD |
2.9030 USD |
| 2025-02-10 |
2.8444 USD |
1,853.5775 |
2.7805 USD |
2.6705 USD |
2.9283 USD |
2.8873 USD |
| 2025-02-09 |
2.7848 USD |
637.3819 |
2.7568 USD |
2.6903 USD |
2.8535 USD |
2.7103 USD |
| 2025-02-08 |
2.7185 USD |
1,226.1042 |
2.6865 USD |
2.6346 USD |
2.7837 USD |
2.7384 USD |
| 2025-02-07 |
2.7709 USD |
2,924.5315 |
2.6040 USD |
2.5937 USD |
2.8700 USD |
2.7316 USD |
| 2025-02-06 |
2.7070 USD |
3,223.0315 |
2.7145 USD |
2.5773 USD |
2.8315 USD |
2.5980 USD |
| 2025-02-05 |
2.8107 USD |
1,008.3163 |
2.8074 USD |
2.6929 USD |
2.8817 USD |
2.7032 USD |
| 2025-02-04 |
2.7987 USD |
3,302.3938 |
3.0005 USD |
2.6545 USD |
3.0005 USD |
2.8616 USD |
| 2025-02-03 |
2.5409 USD |
37,495.6919 |
2.9085 USD |
1.5244 USD |
2.9313 USD |
2.9313 USD |
| 2025-02-02 |
3.1325 USD |
7,800.0735 |
3.3220 USD |
2.9270 USD |
3.4044 USD |
2.9609 USD |
| 2025-02-01 |
3.5495 USD |
1,212.7830 |
3.7903 USD |
3.2962 USD |
3.8029 USD |
3.3457 USD |
| 2025-01-31 |
3.7931 USD |
1,494.4292 |
3.6404 USD |
3.5945 USD |
3.9939 USD |
3.9383 USD |
| 2025-01-30 |
3.6435 USD |
692.3680 |
3.4930 USD |
3.4930 USD |
3.7260 USD |
3.6973 USD |
| 2025-01-29 |
3.5773 USD |
2,432.9071 |
3.4139 USD |
3.4058 USD |
3.6735 USD |
3.5896 USD |
| 2025-01-28 |
3.6793 USD |
1,806.6617 |
3.8266 USD |
3.4985 USD |
3.8266 USD |
3.5133 USD |
| 2025-01-27 |
3.6604 USD |
4,887.9036 |
3.7132 USD |
3.4285 USD |
3.8828 USD |
3.8096 USD |
| 2025-01-26 |
3.9055 USD |
252.1389 |
3.9511 USD |
3.8607 USD |
3.9556 USD |
3.8658 USD |
| 2025-01-25 |
3.8676 USD |
858.2548 |
3.7872 USD |
3.7523 USD |
3.9623 USD |
3.9362 USD |
| 2025-01-24 |
4.0488 USD |
1,820.2667 |
4.0413 USD |
3.8814 USD |
4.1528 USD |
3.8815 USD |
| 2025-01-23 |
3.9760 USD |
2,118.2100 |
3.9925 USD |
3.8705 USD |
4.1250 USD |
4.0013 USD |
| 2025-01-22 |
4.0428 USD |
1,177.4719 |
4.2492 USD |
4.0001 USD |
4.2556 USD |
4.0430 USD |
| 2025-01-21 |
4.1477 USD |
2,191.7775 |
4.0785 USD |
3.9410 USD |
4.3450 USD |
4.2578 USD |
| 2025-01-20 |
4.2272 USD |
5,962.3414 |
4.1211 USD |
4.0002 USD |
4.5892 USD |
4.1829 USD |
| 2025-01-19 |
4.3765 USD |
2,350.5175 |
4.6423 USD |
4.1140 USD |
4.7827 USD |
4.3049 USD |
| 2025-01-18 |
4.6553 USD |
1,873.9508 |
5.0815 USD |
4.5028 USD |
5.1724 USD |
4.5251 USD |
| 2025-01-17 |
4.8606 USD |
1,347.0559 |
4.6319 USD |
4.6181 USD |
5.0349 USD |
4.9216 USD |
| 2025-01-16 |
4.6728 USD |
2,314.2807 |
4.7755 USD |
4.4738 USD |
4.7885 USD |
4.6632 USD |
| 2025-01-15 |
4.5783 USD |
3,559.1838 |
4.4302 USD |
4.2456 USD |
4.7451 USD |
4.7295 USD |
| 2025-01-14 |
4.4015 USD |
1,555.6015 |
4.2937 USD |
4.2694 USD |
4.5004 USD |
4.4398 USD |
| 2025-01-13 |
4.1241 USD |
4,472.3656 |
4.6423 USD |
3.8983 USD |
4.7120 USD |
4.0173 USD |
| 2025-01-12 |
4.6438 USD |
206.3910 |
4.6955 USD |
4.6010 USD |
4.7066 USD |
4.6731 USD |
| 2025-01-11 |
4.6649 USD |
72.4960 |
4.6975 USD |
4.6129 USD |
4.6975 USD |
4.6129 USD |