Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
1.9180 USD |
137.4521 |
1.9042 USD |
1.8852 USD |
1.9569 USD |
1.9212 USD |
| 2025-08-25 |
2.0227 USD |
1,165.8674 |
2.1024 USD |
1.9810 USD |
2.1121 USD |
1.9890 USD |
| 2025-08-24 |
2.1012 USD |
909.4814 |
2.1029 USD |
2.0229 USD |
2.2032 USD |
2.0513 USD |
| 2025-08-23 |
2.0753 USD |
263.2232 |
2.0835 USD |
2.0227 USD |
2.1037 USD |
2.0917 USD |
| 2025-08-22 |
1.9207 USD |
510.0332 |
1.9163 USD |
1.8542 USD |
2.0277 USD |
2.0213 USD |
| 2025-08-21 |
1.9478 USD |
60.9035 |
1.9810 USD |
1.9149 USD |
1.9849 USD |
1.9409 USD |
| 2025-08-20 |
1.9409 USD |
65.7199 |
1.9844 USD |
1.9265 USD |
1.9968 USD |
1.9740 USD |
| 2025-08-19 |
1.9997 USD |
23.1552 |
2.0229 USD |
1.9401 USD |
2.0882 USD |
1.9728 USD |
| 2025-08-18 |
2.0608 USD |
17.6167 |
2.1246 USD |
2.0229 USD |
2.1246 USD |
2.0463 USD |
| 2025-08-17 |
2.1361 USD |
0.2524 |
2.1426 USD |
2.1238 USD |
2.2032 USD |
2.1241 USD |
| 2025-08-16 |
2.1117 USD |
13.4647 |
2.0907 USD |
2.0770 USD |
2.1287 USD |
2.1217 USD |
| 2025-08-15 |
2.1433 USD |
0.1663 |
2.1576 USD |
2.0947 USD |
2.1727 USD |
2.0947 USD |
| 2025-08-14 |
2.3397 USD |
1,325.2124 |
2.3440 USD |
2.0801 USD |
2.3829 USD |
2.0801 USD |
| 2025-08-13 |
2.3309 USD |
9.8863 |
2.2460 USD |
2.2304 USD |
2.3789 USD |
2.3460 USD |
| 2025-08-12 |
2.3059 USD |
1,359.3149 |
2.3096 USD |
2.1995 USD |
2.3460 USD |
2.2877 USD |
| 2025-08-11 |
2.4418 USD |
425.9893 |
2.2498 USD |
2.2498 USD |
2.5866 USD |
2.3258 USD |
| 2025-08-10 |
2.1112 USD |
184.8002 |
1.9982 USD |
1.8948 USD |
2.4124 USD |
2.1540 USD |
| 2025-08-09 |
1.9199 USD |
7.3745 |
1.9030 USD |
1.9016 USD |
1.9569 USD |
1.9569 USD |
| 2025-08-08 |
1.8395 USD |
12.3488 |
1.8385 USD |
1.8219 USD |
1.8898 USD |
1.8898 USD |
| 2025-08-07 |
1.8088 USD |
5.7793 |
1.8378 USD |
1.7842 USD |
1.8507 USD |
1.8378 USD |
| 2025-08-06 |
1.7501 USD |
44.5313 |
1.7160 USD |
1.6992 USD |
1.8250 USD |
1.7804 USD |
| 2025-08-05 |
1.7514 USD |
43.8044 |
1.7718 USD |
1.7155 USD |
1.7973 USD |
1.7231 USD |
| 2025-08-04 |
1.8115 USD |
26.4106 |
1.7625 USD |
1.7208 USD |
1.8303 USD |
1.7930 USD |
| 2025-08-03 |
1.7424 USD |
32.1093 |
1.6957 USD |
1.6558 USD |
1.7502 USD |
1.7272 USD |
| 2025-08-02 |
1.7013 USD |
94.7663 |
1.7140 USD |
1.6418 USD |
1.7380 USD |
1.6719 USD |
| 2025-08-01 |
1.7120 USD |
246.1207 |
1.7111 USD |
1.6756 USD |
1.7380 USD |
1.7329 USD |
| 2025-07-31 |
1.8162 USD |
26.6775 |
1.8377 USD |
1.7718 USD |
1.8766 USD |
1.7718 USD |
| 2025-07-30 |
1.8012 USD |
54.0125 |
1.7967 USD |
1.7351 USD |
1.8520 USD |
1.8250 USD |
| 2025-07-29 |
1.8420 USD |
128.0549 |
1.8764 USD |
1.8093 USD |
1.9297 USD |
1.8093 USD |
| 2025-07-28 |
1.9707 USD |
43.8365 |
2.0405 USD |
1.8735 USD |
2.0574 USD |
1.8741 USD |
| 2025-07-27 |
2.0122 USD |
0.0129 |
2.0122 USD |
2.0122 USD |
2.0122 USD |
2.0122 USD |
| 2025-07-26 |
1.9801 USD |
10.8445 |
1.9426 USD |
1.9426 USD |
1.9982 USD |
1.9532 USD |
| 2025-07-25 |
1.9342 USD |
180.8885 |
1.9176 USD |
1.8735 USD |
1.9706 USD |
1.9433 USD |
| 2025-07-24 |
1.8764 USD |
617.5610 |
2.0048 USD |
1.8093 USD |
2.0493 USD |
1.9431 USD |
| 2025-07-23 |
2.1469 USD |
189.2406 |
2.2571 USD |
1.9810 USD |
2.2731 USD |
1.9810 USD |
| 2025-07-22 |
2.2658 USD |
984.9796 |
2.3435 USD |
2.1842 USD |
2.3789 USD |
2.2265 USD |
| 2025-07-21 |
2.3651 USD |
411.3150 |
2.2304 USD |
2.2304 USD |
2.4563 USD |
2.3022 USD |
| 2025-07-20 |
2.2482 USD |
500.0360 |
2.2410 USD |
2.1540 USD |
2.3530 USD |
2.2809 USD |
| 2025-07-19 |
2.2625 USD |
243.9151 |
2.2149 USD |
2.1842 USD |
2.3297 USD |
2.2076 USD |
| 2025-07-18 |
2.3634 USD |
1,172.9959 |
2.2408 USD |
2.2408 USD |
2.4026 USD |
2.2713 USD |
| 2025-07-17 |
2.2424 USD |
384.3812 |
2.2297 USD |
2.1241 USD |
2.3135 USD |
2.1842 USD |
| 2025-07-16 |
2.2720 USD |
920.2254 |
2.1953 USD |
2.1842 USD |
2.2974 USD |
2.2732 USD |
| 2025-07-15 |
2.0922 USD |
47.1521 |
2.1104 USD |
2.0657 USD |
2.1392 USD |
2.0674 USD |
| 2025-07-14 |
2.1991 USD |
347.4235 |
2.1581 USD |
2.1241 USD |
2.2656 USD |
2.1723 USD |
| 2025-07-13 |
2.1329 USD |
335.2994 |
2.0829 USD |
2.0829 USD |
2.2032 USD |
2.2032 USD |
| 2025-07-12 |
2.0738 USD |
330.0885 |
2.0972 USD |
1.9949 USD |
2.1537 USD |
2.0709 USD |
| 2025-07-11 |
2.1739 USD |
1,054.8166 |
2.0692 USD |
2.0353 USD |
2.2498 USD |
2.2186 USD |
| 2025-07-10 |
1.9253 USD |
408.4404 |
1.9089 USD |
1.8866 USD |
1.9569 USD |
1.9375 USD |
| 2025-07-09 |
1.8496 USD |
12.3318 |
1.8378 USD |
1.8368 USD |
1.9844 USD |
1.9039 USD |
| 2025-07-08 |
1.7927 USD |
43.7900 |
1.7827 USD |
1.7473 USD |
1.8259 USD |
1.8215 USD |