Market [unlinked] / USD
Identifier on Bitfinex: tZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
1.7856 USD |
23.4518 |
1.7967 USD |
1.7842 USD |
1.8252 USD |
1.8252 USD |
| 2025-07-06 |
1.8014 USD |
20.8986 |
1.7997 USD |
1.6756 USD |
1.8714 USD |
1.8343 USD |
| 2025-07-05 |
1.7932 USD |
21.3414 |
1.7994 USD |
1.7473 USD |
1.8155 USD |
1.7473 USD |
| 2025-07-04 |
1.8509 USD |
26.2115 |
1.9433 USD |
1.8115 USD |
1.9433 USD |
1.8115 USD |
| 2025-07-03 |
1.9529 USD |
15.4009 |
1.9534 USD |
1.8866 USD |
1.9534 USD |
1.8866 USD |
| 2025-07-02 |
1.8803 USD |
45.2938 |
1.8308 USD |
1.8093 USD |
1.9297 USD |
1.9297 USD |
| 2025-07-01 |
1.8805 USD |
10.3642 |
1.8998 USD |
1.8456 USD |
1.8998 USD |
1.8456 USD |
| 2025-06-30 |
1.9614 USD |
309.2453 |
1.9892 USD |
1.9131 USD |
1.9892 USD |
1.9315 USD |
| 2025-06-29 |
1.8535 USD |
21.3417 |
1.8507 USD |
1.8219 USD |
1.8766 USD |
1.8219 USD |
| 2025-06-28 |
1.8493 USD |
50.0157 |
1.7555 USD |
1.7365 USD |
1.8378 USD |
1.8378 USD |
| 2025-06-27 |
1.7089 USD |
24.5698 |
1.6640 USD |
1.6524 USD |
1.7380 USD |
1.6640 USD |
| 2025-06-26 |
1.7958 USD |
205.5359 |
1.7842 USD |
1.7231 USD |
1.8250 USD |
1.7231 USD |
| 2025-06-25 |
1.8127 USD |
77.9749 |
1.8623 USD |
1.7726 USD |
1.8634 USD |
1.8003 USD |
| 2025-06-24 |
1.8317 USD |
88.9734 |
1.8002 USD |
1.8002 USD |
1.8898 USD |
1.8090 USD |
| 2025-06-23 |
1.6182 USD |
22.0672 |
1.6222 USD |
1.6086 USD |
1.6664 USD |
1.6190 USD |
| 2025-06-22 |
1.6143 USD |
336.8293 |
1.6434 USD |
1.5737 USD |
1.6666 USD |
1.5737 USD |
| 2025-06-21 |
1.6772 USD |
211.1208 |
1.7130 USD |
1.6592 USD |
1.7143 USD |
1.6763 USD |
| 2025-06-20 |
1.7699 USD |
236.0526 |
1.8189 USD |
1.6752 USD |
1.8380 USD |
1.7216 USD |
| 2025-06-19 |
1.8435 USD |
8.9145 |
1.8975 USD |
1.7966 USD |
1.9161 USD |
1.7966 USD |
| 2025-06-18 |
1.8431 USD |
161.3543 |
1.8176 USD |
1.8176 USD |
1.8898 USD |
1.8878 USD |
| 2025-06-17 |
1.8613 USD |
529.2830 |
1.9522 USD |
1.7961 USD |
1.9704 USD |
1.8377 USD |
| 2025-06-16 |
1.9798 USD |
1,155.2430 |
1.9537 USD |
1.9064 USD |
2.0263 USD |
2.0152 USD |
| 2025-06-15 |
1.9407 USD |
446.3908 |
1.9471 USD |
1.9223 USD |
1.9705 USD |
1.9464 USD |
| 2025-06-14 |
2.0259 USD |
232.5252 |
1.9928 USD |
1.9790 USD |
2.0756 USD |
1.9945 USD |
| 2025-06-13 |
1.9124 USD |
401.8832 |
2.0371 USD |
1.8470 USD |
2.0371 USD |
1.8925 USD |
| 2025-06-12 |
2.1679 USD |
461.4750 |
2.2243 USD |
2.1184 USD |
2.2653 USD |
2.1541 USD |
| 2025-06-11 |
2.3036 USD |
851.7173 |
2.3312 USD |
2.2275 USD |
2.3998 USD |
2.2385 USD |
| 2025-06-10 |
2.1888 USD |
55.9021 |
2.1902 USD |
2.1753 USD |
2.2210 USD |
2.2084 USD |
| 2025-06-09 |
2.0862 USD |
108.4253 |
2.0967 USD |
2.0327 USD |
2.3420 USD |
2.1420 USD |
| 2025-06-08 |
2.1309 USD |
191.0861 |
2.1998 USD |
2.0881 USD |
2.1998 USD |
2.0981 USD |
| 2025-06-06 |
2.2136 USD |
1.8060 |
2.2136 USD |
2.2136 USD |
2.2136 USD |
2.2136 USD |
| 2025-06-05 |
2.1127 USD |
48.9672 |
2.2039 USD |
2.0672 USD |
2.2313 USD |
2.1004 USD |
| 2025-06-04 |
2.2546 USD |
53.3090 |
2.2770 USD |
2.2242 USD |
2.2818 USD |
2.2285 USD |
| 2025-06-03 |
2.3723 USD |
34.9033 |
2.3791 USD |
2.3569 USD |
2.4289 USD |
2.3656 USD |
| 2025-06-02 |
2.2610 USD |
360.6654 |
2.2660 USD |
2.2240 USD |
2.4289 USD |
2.4288 USD |
| 2025-06-01 |
2.3617 USD |
90.0222 |
2.4289 USD |
2.2159 USD |
2.8720 USD |
2.2224 USD |
| 2025-05-31 |
2.2163 USD |
33.2470 |
2.3008 USD |
2.1639 USD |
2.3008 USD |
2.2319 USD |
| 2025-05-30 |
2.4375 USD |
129.0019 |
2.5852 USD |
2.3008 USD |
2.5852 USD |
2.3008 USD |
| 2025-05-29 |
2.7051 USD |
396.9760 |
2.7018 USD |
2.5998 USD |
2.7925 USD |
2.6780 USD |
| 2025-05-28 |
2.6922 USD |
353.8729 |
2.7152 USD |
2.6443 USD |
2.7667 USD |
2.7458 USD |
| 2025-05-27 |
2.7124 USD |
24.7962 |
2.6554 USD |
2.6355 USD |
2.7735 USD |
2.7735 USD |
| 2025-05-26 |
2.7236 USD |
30.5695 |
2.7159 USD |
2.6738 USD |
2.7735 USD |
2.6848 USD |
| 2025-05-25 |
2.6046 USD |
24.9443 |
2.6369 USD |
2.5465 USD |
2.6369 USD |
2.5848 USD |
| 2025-05-24 |
2.6980 USD |
16.5366 |
2.6584 USD |
2.6550 USD |
2.7537 USD |
2.7068 USD |
| 2025-05-23 |
2.8129 USD |
1,828.7035 |
2.9737 USD |
2.6922 USD |
3.0157 USD |
2.6922 USD |
| 2025-05-22 |
2.9102 USD |
1,211.9978 |
2.7542 USD |
2.7542 USD |
2.9532 USD |
2.9532 USD |
| 2025-05-21 |
2.7166 USD |
141.6932 |
2.6890 USD |
2.6366 USD |
2.7948 USD |
2.7534 USD |
| 2025-05-20 |
2.7093 USD |
351.5423 |
2.7194 USD |
2.6004 USD |
2.8125 USD |
2.6780 USD |
| 2025-05-19 |
2.5968 USD |
111.8787 |
2.6554 USD |
2.5103 USD |
2.6676 USD |
2.6418 USD |
| 2025-05-18 |
2.5745 USD |
555.7179 |
2.5720 USD |
2.5513 USD |
2.7542 USD |
2.7542 USD |