ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ZRXUSD 0x protocol

0.38166
-0.0318 (-7.69%)
08:07:23 - Realtime Data

ZRXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.41346 0.00678 1.67% 0.40612 0.41739 0.39916 78,617.00
Jun 15 2024 0.40668 -0.00026 -0.06% 0.40677 0.41492 0.40469 40,667.00
Jun 14 2024 0.40694 -0.02034 -4.76% 0.4265 0.43113 0.39551 324,124.00
Jun 13 2024 0.42728 -0.02134 -4.76% 0.44912 0.45283 0.42437 122,930.00
Jun 12 2024 0.44862 0.01817 4.22% 0.43045 0.460 0.41857 215,900.00
Jun 11 2024 0.43045 -0.02507 -5.50% 0.45644 0.45958 0.425 465,655.00
Jun 10 2024 0.45552 -0.00762 -1.65% 0.46195 0.46639 0.45168 205,556.00
Jun 09 2024 0.46314 0.01219 2.70% 0.45109 0.46394 0.44993 142,939.00
Jun 08 2024 0.45095 -0.03016 -6.27% 0.47564 0.48198 0.44843 359,930.00
Jun 07 2024 0.48111 -0.04585 -8.70% 0.52715 0.53592 0.43544 311,189.00
Jun 06 2024 0.52696 -0.01838 -3.37% 0.54378 0.547 0.52215 38,246.00
Jun 05 2024 0.54534 0.02107 4.02% 0.5251 0.550 0.032853 192,986.00
Jun 04 2024 0.52427 0.02134 4.24% 0.50263 0.52427 0.49533 49,526.00
Jun 03 2024 0.50293 -0.00599 -1.18% 0.51034 0.52109 0.50293 33,762.00
Jun 02 2024 0.50892 -0.01115 -2.14% 0.52107 0.5239 0.50374 33,863.00
Jun 01 2024 0.52007 0.00009 0.02% 0.51673 0.52581 0.51553 35,799.00
May 31 2024 0.51998 0.00492 0.96% 0.51451 0.5309 0.50746 139,716.00
May 30 2024 0.51506 -0.03394 -6.18% 0.53339 0.53849 0.50998 75,930.00
May 29 2024 0.549 0.00 0.00% 0.549 0.549 0.549 0.00
May 28 2024 0.549 -0.00993 -1.78% 0.55771 0.55778 0.52842 151,536.00
May 27 2024 0.55893 0.00904 1.64% 0.54811 0.5706 0.54357 30,125.00
May 26 2024 0.54989 -0.01932 -3.39% 0.56737 0.57116 0.54674 54,600.00
May 25 2024 0.56921 0.00741 1.32% 0.56164 0.57615 0.56164 125,706.00
May 24 2024 0.5618 -0.00836 -1.47% 0.56928 0.58141 0.54574 70,865.00
May 23 2024 0.57016 0.01019 1.82% 0.55835 0.60246 0.54138 479,754.00
May 22 2024 0.55997 -0.01505 -2.62% 0.57295 1.00 0.00000236 1,960,350.00
May 21 2024 0.57502 -0.00536 -0.92% 0.58357 0.58865 0.55903 234,854.00
May 20 2024 0.58038 0.02595 4.68% 0.55091 0.58198 0.53475 247,491.00
May 19 2024 0.55443 0.11372 25.80% 0.58497 0.60742 0.54428 127,555.00
May 18 2024 0.44071 0.00 0.00% 0.44071 0.44071 0.44071 0.00
May 17 2024 0.44071 0.00 0.00% 0.44071 0.44071 0.44071 0.00
May 16 2024 0.44071 0.00 0.00% 0.44071 0.44071 0.44071 0.00
May 15 2024 0.44071 0.00 0.00% 0.44071 0.44071 0.44071 0.00
May 14 2024 0.44071 -0.01159 -2.56% 0.45095 0.45761 0.43961 8,303.00
May 13 2024 0.4523 -0.00035 -0.08% 0.45337 0.4678 0.43262 71,730.00
May 12 2024 0.45265 -0.00323 -0.71% 0.45767 0.46155 0.44942 42,153.00
May 11 2024 0.45588 -0.03085 -6.34% 0.46016 0.46875 0.45588 110,064.00
May 10 2024 0.48673 0.00 0.00% 0.48673 0.48673 0.48673 0.00
May 09 2024 0.48673 0.00683 1.42% 0.47392 0.4914 0.46697 46,865.00
May 08 2024 0.4799 0.00 0.00% 0.4799 0.4799 0.4799 0.00
May 07 2024 0.4799 -0.00856 -1.75% 0.48901 0.50116 0.47635 18,416.00
May 06 2024 0.48846 -0.00726 -1.46% 0.50584 0.51633 0.48846 154,239.00
May 05 2024 0.49572 0.00 0.00% 0.49572 0.49572 0.49572 0.00
May 04 2024 0.49572 0.00451 0.92% 0.49244 0.50173 0.48753 30,399.00
May 03 2024 0.49121 0.02541 5.46% 0.47383 0.49703 0.46729 22,609.00
May 02 2024 0.4658 0.00 0.00% 0.4658 0.4658 0.4658 0.00
May 01 2024 0.4658 0.00223 0.48% 0.46175 0.4688 0.42516 83,766.00
Apr 30 2024 0.46357 -0.03442 -6.91% 0.49476 0.50315 0.44857 79,656.00
Apr 29 2024 0.49799 -0.01002 -1.97% 0.50003 0.5073 0.48562 30,603.00
Apr 28 2024 0.50801 0.00 0.00% 0.50801 0.50801 0.50801 0.00
Apr 27 2024 0.50801 0.00003 0.01% 0.51026 0.51618 0.47643 261,490.00
Apr 26 2024 0.50798 -0.01157 -2.23% 0.51847 0.51889 0.50332 42,235.00
Apr 25 2024 0.51955 0.00143 0.28% 0.51913 0.53119 0.49786 86,059.00
Apr 24 2024 0.51812 -0.04136 -7.39% 0.56532 0.56778 0.51204 366,301.00
Apr 23 2024 0.55948 -0.01194 -2.09% 0.57016 0.57285 0.55419 42,379.00
Apr 22 2024 0.57142 0.02003 3.63% 0.55163 0.576 0.54612 172,316.00
Apr 21 2024 0.55139 -0.00059 -0.11% 0.54772 0.56937 0.53809 242,192.00
Apr 20 2024 0.55198 0.03065 5.88% 0.53086 0.55551 0.51513 324,703.00
Apr 19 2024 0.52133 0.01538 3.04% 0.50466 0.54243 0.46823 99,581.00
Apr 18 2024 0.50595 0.01799 3.69% 0.48542 0.51027 0.47239 54,152.00
Apr 17 2024 0.48796 -0.00659 -1.33% 0.4917 0.50934 0.46688 166,016.00
Apr 16 2024 0.49455 0.01184 2.45% 0.47777 0.49673 0.45885 335,960.00
Apr 15 2024 0.48271 -0.02208 -4.37% 0.49997 0.5294 0.46704 513,357.00
Apr 14 2024 0.50479 0.03395 7.21% 0.46723 0.50624 0.44582 788,914.00
Apr 13 2024 0.47084 -0.07319 -13.45% 0.5434 0.54826 0.40873 643,572.00
Apr 12 2024 0.54403 -0.09732 -15.17% 0.63818 0.64836 0.495 643,085.00
Apr 11 2024 0.64135 -0.02127 -3.21% 0.65522 0.66289 0.63707 21,592.00
Apr 10 2024 0.66262 -0.02038 -2.98% 0.67756 0.68378 0.63204 111,667.00
Apr 09 2024 0.683 -0.05356 -7.27% 0.73841 0.760 0.67694 370,471.00
Apr 08 2024 0.73656 0.04553 6.59% 0.69115 0.76135 0.6786 184,496.00
Apr 07 2024 0.69103 0.02442 3.66% 0.66505 0.70554 0.66256 49,144.00
Apr 06 2024 0.66661 0.01324 2.03% 0.651 0.670 0.64834 48,366.00
Apr 05 2024 0.65337 -0.0212 -3.14% 0.66622 0.6707 0.6374 241,563.00
Apr 04 2024 0.67457 0.02888 4.47% 0.65021 0.68286 0.62902 36,923.00
Apr 03 2024 0.64569 -0.007 -1.07% 0.64876 0.67038 0.62062 77,085.00
Apr 02 2024 0.65269 -0.05701 -8.03% 0.70959 0.72601 0.64693 209,993.00
Apr 01 2024 0.7097 -0.05209 -6.84% 0.7481 0.75166 0.68641 135,595.00
Mar 31 2024 0.76179 -0.09979 -11.58% 0.77176 0.77278 0.737 168,056.00
Mar 30 2024 0.86158 0.00 0.00% 0.86158 0.86158 0.86158 0.00
Mar 29 2024 0.86158 -0.18522 -17.69% 1.04 1.07 0.85532 556,880.00
Mar 28 2024 1.05 -0.020 -2.11% 1.06 1.11 1.02 156,779.00
Mar 27 2024 1.07 0.020 2.15% 1.04 1.15 1.03 553,274.00
Mar 26 2024 1.05 0.040 4.22% 1.01 1.09 0.99862 246,068.00
Mar 25 2024 1.00 0.080 9.01% 0.91496 1.05 0.90737 366,420.00
Mar 24 2024 0.92147 0.06847 8.03% 0.85598 0.92701 0.83869 247,171.00
Mar 23 2024 0.853 -0.0226 -2.58% 0.86805 0.86835 0.853 13,671.00
Mar 22 2024 0.8756 -0.3279 -27.25% 0.8774 0.97538 0.84676 482,607.00
Mar 21 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0.00
Mar 20 2024 1.20 0.060 5.51% 1.16 1.29 0.52072 199,062.00
Mar 19 2024 1.14 -0.040 -3.45% 1.18 1.25 1.09 348,528.00

Your Recent History

Delayed Upgrade Clock