Identifier on DigiFinex: zro_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.4335 USDT |
506.2000 ZRO |
1.3890 USDT |
1.3860 USDT |
1.3960 USDT |
1.3940 USDT |
| 2025-12-04 |
1.4364 USDT |
360.7000 ZRO |
1.4040 USDT |
1.3990 USDT |
1.4060 USDT |
1.4020 USDT |
| 2025-12-03 |
1.4368 USDT |
768.2000 ZRO |
1.4200 USDT |
1.4190 USDT |
1.4300 USDT |
1.4220 USDT |
| 2025-12-02 |
1.2853 USDT |
99,342.9000 ZRO |
1.2470 USDT |
1.2450 USDT |
1.2550 USDT |
1.4140 USDT |
| 2025-12-01 |
1.2771 USDT |
29.9000 ZRO |
1.2360 USDT |
1.2350 USDT |
1.2360 USDT |
1.2360 USDT |
| 2025-11-30 |
1.3439 USDT |
3,947.7000 ZRO |
1.3760 USDT |
1.3700 USDT |
1.3870 USDT |
1.3790 USDT |
| 2025-11-29 |
1.3237 USDT |
9,890.3000 ZRO |
1.3070 USDT |
1.3040 USDT |
1.3150 USDT |
1.3160 USDT |
| 2025-11-28 |
1.3478 USDT |
3,400.1000 ZRO |
1.3650 USDT |
1.3500 USDT |
1.3670 USDT |
1.3540 USDT |
| 2025-11-27 |
1.3276 USDT |
20,459.7000 ZRO |
1.3270 USDT |
1.3110 USDT |
1.3210 USDT |
1.3520 USDT |
| 2025-11-26 |
1.3215 USDT |
48,516.4000 ZRO |
1.3280 USDT |
1.2890 USDT |
1.3030 USDT |
1.3180 USDT |
| 2025-11-25 |
1.2920 USDT |
28,899.7000 ZRO |
1.2800 USDT |
1.2560 USDT |
1.2690 USDT |
1.2890 USDT |
| 2025-11-24 |
1.2601 USDT |
18,095.0000 ZRO |
1.2440 USDT |
1.2330 USDT |
1.2510 USDT |
1.2850 USDT |
| 2025-11-23 |
1.2656 USDT |
6,975.0000 ZRO |
1.2680 USDT |
1.2570 USDT |
1.2690 USDT |
1.2720 USDT |
| 2025-11-22 |
1.2411 USDT |
44,727.5000 ZRO |
1.2120 USDT |
1.2120 USDT |
1.2340 USDT |
1.2690 USDT |
| 2025-11-21 |
1.3031 USDT |
96,936.0000 ZRO |
1.3410 USDT |
1.1980 USDT |
1.2540 USDT |
1.2420 USDT |
| 2025-11-20 |
1.3763 USDT |
71.3000 ZRO |
1.3270 USDT |
1.3270 USDT |
1.3330 USDT |
1.3310 USDT |
| 2025-11-19 |
1.4113 USDT |
1,832.3000 ZRO |
1.3860 USDT |
1.3850 USDT |
1.4040 USDT |
1.3960 USDT |
| 2025-11-18 |
1.4195 USDT |
32,049.7000 ZRO |
1.4160 USDT |
1.3890 USDT |
1.4100 USDT |
1.4360 USDT |
| 2025-11-17 |
1.4175 USDT |
43,412.1000 ZRO |
1.4520 USDT |
1.3790 USDT |
1.3950 USDT |
1.3830 USDT |
| 2025-11-16 |
1.4568 USDT |
47,471.7000 ZRO |
1.4750 USDT |
1.3990 USDT |
1.4180 USDT |
1.4090 USDT |
| 2025-11-15 |
1.4800 USDT |
1,275.1000 ZRO |
1.4720 USDT |
1.4680 USDT |
1.4820 USDT |
1.4790 USDT |
| 2025-11-14 |
1.5182 USDT |
53,893.7000 ZRO |
1.5410 USDT |
1.4350 USDT |
1.4850 USDT |
1.4630 USDT |
| 2025-11-13 |
1.5523 USDT |
4,073.9000 ZRO |
1.5480 USDT |
1.5280 USDT |
1.5550 USDT |
1.5310 USDT |
| 2025-11-12 |
1.5475 USDT |
53,518.8000 ZRO |
1.5090 USDT |
1.4670 USDT |
1.5230 USDT |
1.5670 USDT |
| 2025-11-11 |
1.5857 USDT |
835.4000 ZRO |
1.5130 USDT |
1.5040 USDT |
1.5150 USDT |
1.5130 USDT |
| 2025-11-10 |
1.6587 USDT |
3,611.8000 ZRO |
1.6030 USDT |
1.6030 USDT |
1.6340 USDT |
1.6290 USDT |
| 2025-11-09 |
1.6593 USDT |
10,263.0000 ZRO |
1.6970 USDT |
1.6760 USDT |
1.6950 USDT |
1.7010 USDT |
| 2025-11-08 |
1.6563 USDT |
75,428.7000 ZRO |
1.6250 USDT |
1.5960 USDT |
1.6230 USDT |
1.6270 USDT |
| 2025-11-07 |
1.6443 USDT |
8,790.3000 ZRO |
1.6660 USDT |
1.6570 USDT |
1.7110 USDT |
1.7040 USDT |
| 2025-11-06 |
1.5010 USDT |
202,762.1000 ZRO |
1.4630 USDT |
1.4190 USDT |
1.4480 USDT |
1.5450 USDT |
| 2025-11-05 |
1.3749 USDT |
2,672.3000 ZRO |
1.4460 USDT |
1.4400 USDT |
1.4650 USDT |
1.4650 USDT |
| 2025-11-04 |
1.3718 USDT |
234,667.2000 ZRO |
1.4430 USDT |
1.2840 USDT |
1.3750 USDT |
1.4230 USDT |
| 2025-11-03 |
1.6210 USDT |
2,603.6000 ZRO |
1.5430 USDT |
1.5410 USDT |
1.5650 USDT |
1.5470 USDT |
| 2025-11-02 |
1.6437 USDT |
62,632.5000 ZRO |
1.6290 USDT |
1.6060 USDT |
1.6230 USDT |
1.6520 USDT |
| 2025-11-01 |
1.5911 USDT |
78.0000 ZRO |
1.6260 USDT |
1.6200 USDT |
1.6260 USDT |
1.6210 USDT |
| 2025-10-31 |
1.5289 USDT |
3,083.1000 ZRO |
1.5600 USDT |
1.5450 USDT |
1.5610 USDT |
1.5540 USDT |
| 2025-10-30 |
1.5983 USDT |
121,756.9000 ZRO |
1.6530 USDT |
1.4950 USDT |
1.5080 USDT |
1.5060 USDT |
| 2025-10-29 |
1.6754 USDT |
601.7000 ZRO |
1.6940 USDT |
1.6940 USDT |
1.7080 USDT |
1.7030 USDT |
| 2025-10-28 |
1.7059 USDT |
607.5000 ZRO |
1.7450 USDT |
1.7380 USDT |
1.7450 USDT |
1.7420 USDT |
| 2025-10-27 |
1.7587 USDT |
745.9000 ZRO |
1.7230 USDT |
1.7170 USDT |
1.7320 USDT |
1.7300 USDT |
| 2025-10-26 |
1.7415 USDT |
54.5000 ZRO |
1.7470 USDT |
1.7440 USDT |
1.7470 USDT |
1.7450 USDT |
| 2025-10-25 |
1.6894 USDT |
1,658.2000 ZRO |
1.6760 USDT |
1.6650 USDT |
1.6820 USDT |
1.6820 USDT |
| 2025-10-24 |
1.7087 USDT |
28,669.0000 ZRO |
1.7360 USDT |
1.6670 USDT |
1.6800 USDT |
1.7000 USDT |
| 2025-10-23 |
1.6721 USDT |
33,744.1000 ZRO |
1.6630 USDT |
1.6570 USDT |
1.6780 USDT |
1.7210 USDT |
| 2025-10-22 |
1.7110 USDT |
3,098.0000 ZRO |
1.7090 USDT |
1.6890 USDT |
1.7120 USDT |
1.7020 USDT |
| 2025-10-21 |
1.7364 USDT |
97,039.3000 ZRO |
1.7310 USDT |
1.6890 USDT |
1.7150 USDT |
1.7970 USDT |
| 2025-10-20 |
1.7136 USDT |
1,484.1000 ZRO |
1.7350 USDT |
1.7350 USDT |
1.7530 USDT |
1.7490 USDT |
| 2025-10-19 |
1.7157 USDT |
4,451.4000 ZRO |
1.7440 USDT |
1.7390 USDT |
1.7560 USDT |
1.7450 USDT |
| 2025-10-18 |
1.7108 USDT |
26,293.4000 ZRO |
1.7070 USDT |
1.6860 USDT |
1.7010 USDT |
1.6870 USDT |
| 2025-10-17 |
1.7009 USDT |
76,653.1000 ZRO |
1.7570 USDT |
1.5900 USDT |
1.6310 USDT |
1.6960 USDT |