Identifier on DigiFinex: zro_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.7819 USDT |
64,887.9000 ZRO |
1.8540 USDT |
1.7030 USDT |
1.7240 USDT |
1.7060 USDT |
| 2025-10-15 |
1.8830 USDT |
17,722.5000 ZRO |
1.8530 USDT |
1.8020 USDT |
1.8350 USDT |
1.8380 USDT |
| 2025-10-14 |
1.9104 USDT |
1,020.1000 ZRO |
1.9250 USDT |
1.9180 USDT |
1.9340 USDT |
1.9210 USDT |
| 2025-10-13 |
1.9638 USDT |
1,319.2000 ZRO |
1.9770 USDT |
1.9720 USDT |
1.9930 USDT |
1.9720 USDT |
| 2025-10-12 |
1.7626 USDT |
2,867.4000 ZRO |
1.7670 USDT |
1.7670 USDT |
1.7860 USDT |
1.7780 USDT |
| 2025-10-11 |
1.8125 USDT |
1,204.6000 ZRO |
1.7300 USDT |
1.7200 USDT |
1.7360 USDT |
1.7280 USDT |
| 2025-10-10 |
2.2519 USDT |
63,089.1000 ZRO |
2.2840 USDT |
2.1540 USDT |
2.2160 USDT |
2.1840 USDT |
| 2025-10-09 |
2.3708 USDT |
93,829.9000 ZRO |
2.4010 USDT |
2.2460 USDT |
2.2610 USDT |
2.2610 USDT |
| 2025-10-08 |
2.4345 USDT |
115,102.6000 ZRO |
2.4840 USDT |
2.3360 USDT |
2.3680 USDT |
2.4090 USDT |
| 2025-10-07 |
2.4613 USDT |
176,471.5000 ZRO |
2.3780 USDT |
2.3540 USDT |
2.3820 USDT |
2.4210 USDT |
| 2025-10-06 |
2.3480 USDT |
4,893.7000 ZRO |
2.4510 USDT |
2.4290 USDT |
2.4550 USDT |
2.4320 USDT |
| 2025-10-05 |
2.3126 USDT |
2,050.8000 ZRO |
2.2690 USDT |
2.2470 USDT |
2.2780 USDT |
2.2730 USDT |
| 2025-10-04 |
2.4034 USDT |
33,667.1000 ZRO |
2.3620 USDT |
2.3050 USDT |
2.3200 USDT |
2.3330 USDT |
| 2025-10-03 |
2.3381 USDT |
19,696.9000 ZRO |
2.5040 USDT |
2.4190 USDT |
2.5040 USDT |
2.4410 USDT |
| 2025-10-02 |
2.2738 USDT |
85,871.2000 ZRO |
2.3700 USDT |
2.2610 USDT |
2.2960 USDT |
2.2920 USDT |
| 2025-10-01 |
2.0596 USDT |
3,599.9000 ZRO |
2.1930 USDT |
2.1780 USDT |
2.2130 USDT |
2.1810 USDT |
| 2025-09-30 |
2.0788 USDT |
1,364.2000 ZRO |
2.0000 USDT |
1.9950 USDT |
2.0080 USDT |
2.0050 USDT |
| 2025-09-29 |
2.2826 USDT |
208.8000 ZRO |
2.2840 USDT |
2.2810 USDT |
2.2860 USDT |
2.2810 USDT |
| 2025-09-28 |
2.3279 USDT |
52,357.1000 ZRO |
2.3230 USDT |
2.2550 USDT |
2.2830 USDT |
2.2910 USDT |
| 2025-09-27 |
2.3476 USDT |
46,771.8000 ZRO |
2.3420 USDT |
2.2960 USDT |
2.3080 USDT |
2.2990 USDT |
| 2025-09-26 |
2.2257 USDT |
346,821.5000 ZRO |
2.1520 USDT |
2.1000 USDT |
2.1410 USDT |
2.3100 USDT |
| 2025-09-25 |
2.0872 USDT |
8,409.2000 ZRO |
2.1460 USDT |
2.1340 USDT |
2.1720 USDT |
2.1350 USDT |
| 2025-09-24 |
2.1594 USDT |
183,740.1000 ZRO |
2.1160 USDT |
2.1160 USDT |
2.1670 USDT |
2.1880 USDT |
| 2025-09-23 |
1.9610 USDT |
124,920.6000 ZRO |
1.9100 USDT |
1.8990 USDT |
1.9230 USDT |
2.0830 USDT |
| 2025-09-22 |
1.8887 USDT |
3,752.8000 ZRO |
1.8430 USDT |
1.8140 USDT |
1.8460 USDT |
1.8160 USDT |
| 2025-09-21 |
2.0176 USDT |
52.2000 ZRO |
2.0000 USDT |
1.9990 USDT |
2.0040 USDT |
2.0010 USDT |
| 2025-09-20 |
1.9829 USDT |
2,475.2000 ZRO |
2.0120 USDT |
2.0070 USDT |
2.0270 USDT |
2.0200 USDT |
| 2025-09-19 |
2.0433 USDT |
1,208.2000 ZRO |
1.9850 USDT |
1.9850 USDT |
2.0020 USDT |
1.9980 USDT |
| 2025-09-18 |
1.9777 USDT |
57,537.2000 ZRO |
2.0040 USDT |
1.9760 USDT |
2.0010 USDT |
2.0520 USDT |
| 2025-09-17 |
1.9158 USDT |
8,705.7000 ZRO |
1.9130 USDT |
1.9110 USDT |
1.9410 USDT |
1.9290 USDT |
| 2025-09-16 |
1.8859 USDT |
2,165.4000 ZRO |
1.9020 USDT |
1.9020 USDT |
1.9320 USDT |
1.9200 USDT |
| 2025-09-15 |
1.9271 USDT |
20,485.9000 ZRO |
1.8940 USDT |
1.8560 USDT |
1.8770 USDT |
1.8810 USDT |
| 2025-09-14 |
2.0126 USDT |
491.6000 ZRO |
2.0100 USDT |
1.9820 USDT |
2.0110 USDT |
1.9830 USDT |