Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
1.9041 USD |
126.8736 |
1.9131 USD |
1.8468 USD |
1.9601 USD |
1.8533 USD |
| 2025-10-14 |
1.9226 USD |
792.4230 |
2.0331 USD |
1.8219 USD |
2.0331 USD |
1.8513 USD |
| 2025-10-13 |
1.9712 USD |
608.2282 |
1.9587 USD |
1.9162 USD |
2.0548 USD |
2.0532 USD |
| 2025-10-12 |
1.8101 USD |
2,471.4696 |
1.7338 USD |
1.7064 USD |
2.0122 USD |
2.0040 USD |
| 2025-10-11 |
1.8446 USD |
3,655.1150 |
1.8118 USD |
1.7473 USD |
1.9289 USD |
1.8184 USD |
| 2025-10-10 |
2.2802 USD |
114.0856 |
2.2771 USD |
2.2482 USD |
2.3041 USD |
2.3041 USD |
| 2025-10-09 |
2.3538 USD |
512.3814 |
2.4145 USD |
2.2515 USD |
2.4352 USD |
2.2686 USD |
| 2025-10-08 |
2.4273 USD |
673.1715 |
2.4225 USD |
2.3487 USD |
2.5006 USD |
2.3967 USD |
| 2025-10-07 |
2.4751 USD |
1,177.2761 |
2.4350 USD |
2.3584 USD |
2.5681 USD |
2.4338 USD |
| 2025-10-06 |
2.2591 USD |
310.9647 |
2.3137 USD |
2.2337 USD |
2.3137 USD |
2.2585 USD |
| 2025-10-05 |
2.2731 USD |
216.7007 |
2.3155 USD |
2.2601 USD |
2.3546 USD |
2.2810 USD |
| 2025-10-04 |
2.3352 USD |
218.1700 |
2.3862 USD |
2.2776 USD |
2.3862 USD |
2.3109 USD |
| 2025-10-03 |
2.3546 USD |
1,391.7872 |
2.2618 USD |
2.2388 USD |
2.5056 USD |
2.4095 USD |
| 2025-10-02 |
2.3385 USD |
1,617.5905 |
2.1832 USD |
2.1832 USD |
2.3983 USD |
2.2853 USD |
| 2025-10-01 |
2.0143 USD |
526.8513 |
2.0097 USD |
1.9672 USD |
2.0665 USD |
2.0335 USD |
| 2025-09-30 |
2.1458 USD |
478.4230 |
2.2618 USD |
2.0616 USD |
2.2618 USD |
2.0616 USD |
| 2025-09-29 |
2.2889 USD |
627.0047 |
2.3094 USD |
2.2405 USD |
2.3378 USD |
2.3162 USD |
| 2025-09-28 |
2.3064 USD |
570.4897 |
2.3080 USD |
2.2649 USD |
2.4363 USD |
2.3066 USD |
| 2025-09-27 |
2.3443 USD |
544.9606 |
2.3420 USD |
2.3046 USD |
2.4047 USD |
2.3185 USD |
| 2025-09-26 |
2.2601 USD |
2,840.4951 |
2.1295 USD |
2.1071 USD |
2.3624 USD |
2.3213 USD |
| 2025-09-25 |
2.1357 USD |
971.0516 |
2.1679 USD |
1.9810 USD |
2.1727 USD |
2.1645 USD |
| 2025-09-24 |
2.1673 USD |
1,043.6125 |
2.0795 USD |
2.0795 USD |
2.2401 USD |
2.2197 USD |
| 2025-09-23 |
1.9389 USD |
301.5705 |
1.9205 USD |
1.8605 USD |
1.9570 USD |
1.9348 USD |
| 2025-09-22 |
1.8263 USD |
1,431.2450 |
1.9810 USD |
1.7930 USD |
1.9810 USD |
1.8266 USD |
| 2025-09-21 |
2.0261 USD |
23.0048 |
2.0210 USD |
2.0210 USD |
2.0358 USD |
2.0358 USD |
| 2025-09-20 |
1.9694 USD |
159.3033 |
1.9827 USD |
1.9536 USD |
2.0263 USD |
2.0174 USD |
| 2025-09-19 |
2.0400 USD |
191.3207 |
2.0813 USD |
1.9783 USD |
2.0977 USD |
1.9783 USD |
| 2025-09-18 |
2.0548 USD |
214.3880 |
2.0027 USD |
1.9856 USD |
2.0451 USD |
2.0451 USD |
| 2025-09-17 |
1.9111 USD |
25.0784 |
1.9182 USD |
1.8887 USD |
1.9308 USD |
1.8887 USD |
| 2025-09-16 |
1.8708 USD |
146.3278 |
1.8843 USD |
1.8500 USD |
1.9093 USD |
1.8807 USD |
| 2025-09-15 |
1.9503 USD |
1,214.3099 |
1.9913 USD |
1.8844 USD |
2.0213 USD |
1.8938 USD |
| 2025-09-14 |
2.0034 USD |
158.0151 |
2.0827 USD |
1.9536 USD |
2.0827 USD |
1.9847 USD |
| 2025-09-13 |
2.0467 USD |
199.4962 |
2.0405 USD |
2.0131 USD |
2.0841 USD |
2.0131 USD |
| 2025-09-12 |
1.9920 USD |
475.6360 |
2.0364 USD |
1.9718 USD |
2.0378 USD |
1.9814 USD |
| 2025-09-11 |
2.0215 USD |
70.2318 |
2.0231 USD |
1.9866 USD |
2.0384 USD |
2.0127 USD |
| 2025-09-10 |
2.0118 USD |
111.1730 |
1.9945 USD |
1.9820 USD |
2.0444 USD |
2.0015 USD |
| 2025-09-09 |
2.0135 USD |
892.0638 |
1.9833 USD |
1.9716 USD |
2.0405 USD |
1.9967 USD |
| 2025-09-08 |
1.9610 USD |
573.0373 |
1.8827 USD |
1.8827 USD |
1.9872 USD |
1.9872 USD |
| 2025-09-07 |
1.8729 USD |
120.2212 |
1.8636 USD |
1.8636 USD |
1.8766 USD |
1.8744 USD |