Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.35276 | -0.00902 | -2.49% | 0.3635 | 0.36406 | 0.33238 | 127,202.00 |
| Jul 24 2024 | 0.36178 | -0.01205 | -3.22% | 0.37512 | 0.38084 | 0.360 | 35,715.00 |
| Jul 23 2024 | 0.37383 | -0.00066 | -0.18% | 0.37659 | 0.390 | 0.36301 | 170,280.00 |
| Jul 22 2024 | 0.37449 | -0.01726 | -4.41% | 0.39416 | 0.39556 | 0.37309 | 56,625.00 |
| Jul 21 2024 | 0.39175 | 0.00818 | 2.13% | 0.38915 | 0.39333 | 0.375 | 90,318.00 |
| Jul 20 2024 | 0.38357 | 0.00381 | 1.00% | 0.37653 | 0.39374 | 0.3734 | 30,893.00 |
| Jul 19 2024 | 0.37976 | 0.02685 | 7.61% | 0.3523 | 0.38603 | 0.34381 | 234,835.00 |
| Jul 18 2024 | 0.35291 | -0.00601 | -1.67% | 0.35955 | 0.36992 | 0.34405 | 46,400.00 |
| Jul 17 2024 | 0.35892 | 0.00009 | 0.03% | 0.36053 | 51.48 | 0.008385 | 244,265.00 |
| Jul 16 2024 | 0.35883 | -0.00569 | -1.56% | 0.36394 | 0.36585 | 0.34469 | 12,188.00 |
| Jul 15 2024 | 0.36452 | 0.03504 | 10.63% | 0.33036 | 0.36544 | 0.33036 | 229,866.00 |
| Jul 14 2024 | 0.32948 | 0.00373 | 1.15% | 0.32473 | 0.33166 | 0.31811 | 90,632.00 |
| Jul 13 2024 | 0.32575 | 0.00844 | 2.66% | 0.3178 | 0.32798 | 0.31659 | 77,998.00 |
| Jul 12 2024 | 0.31731 | 0.00249 | 0.79% | 0.3144 | 0.32119 | 0.30839 | 19,979.00 |
| Jul 11 2024 | 0.31482 | -0.01458 | -4.43% | 0.32972 | 0.33165 | 0.31294 | 24,524.00 |
| Jul 10 2024 | 0.3294 | 0.01969 | 6.36% | 0.30831 | 0.33021 | 0.30655 | 131,769.00 |
| Jul 09 2024 | 0.30971 | 0.00702 | 2.32% | 0.30212 | 0.31321 | 0.29965 | 132,782.00 |
| Jul 08 2024 | 0.30269 | 0.00986 | 3.37% | 0.30341 | 0.30409 | 0.2969 | 22,329.00 |
| Jul 07 2024 | 0.29283 | -0.02189 | -6.96% | 0.31395 | 0.31398 | 0.29169 | 54,795.00 |
| Jul 06 2024 | 0.31472 | 0.02105 | 7.17% | 0.29253 | 0.31621 | 0.29095 | 70,084.00 |
| Jul 05 2024 | 0.29367 | -0.00881 | -2.91% | 0.30137 | 0.30137 | 0.26187 | 807,572.00 |
| Jul 04 2024 | 0.30248 | -0.05919 | -16.37% | 0.3414 | 0.34232 | 0.30201 | 350,796.00 |
| Jul 03 2024 | 0.36167 | 0.00 | 0.00% | 0.36167 | 0.36167 | 0.36167 | 0.00 |
| Jul 02 2024 | 0.36167 | 0.00469 | 1.31% | 0.3574 | 0.36295 | 0.3527 | 26,713.00 |
| Jul 01 2024 | 0.35698 | -0.01129 | -3.07% | 0.36854 | 0.37443 | 0.3567 | 47,872.00 |
| Jun 30 2024 | 0.36827 | 0.01882 | 5.39% | 0.35039 | 0.37045 | 0.3451 | 27,759.00 |
| Jun 29 2024 | 0.34945 | -0.00945 | -2.63% | 0.3595 | 0.36496 | 0.34645 | 19,892.00 |
| Jun 28 2024 | 0.3589 | -0.01534 | -4.10% | 0.37358 | 0.37765 | 0.35881 | 122,355.00 |
| Jun 27 2024 | 0.37424 | 0.01253 | 3.46% | 0.36096 | 0.37558 | 0.35502 | 44,494.00 |
| Jun 26 2024 | 0.36171 | -0.00832 | -2.25% | 0.36948 | 0.36961 | 0.35832 | 121,982.00 |
| Jun 25 2024 | 0.37003 | 0.00885 | 2.45% | 0.36106 | 0.37715 | 0.36012 | 159,804.00 |
| Jun 24 2024 | 0.36118 | 0.00103 | 0.29% | 0.34827 | 0.36118 | 0.33104 | 253,186.00 |
| Jun 23 2024 | 0.36015 | 0.00 | 0.00% | 0.36015 | 0.36015 | 0.36015 | 0.00 |
| Jun 22 2024 | 0.36015 | -0.00078 | -0.22% | 0.35932 | 0.36412 | 0.35479 | 66,075.00 |
| Jun 21 2024 | 0.36093 | -0.00038 | -0.11% | 0.3624 | 0.3689 | 0.35346 | 430,326.00 |
| Jun 20 2024 | 0.36131 | -0.01248 | -3.34% | 0.35345 | 0.37795 | 0.35345 | 470,581.00 |
| Jun 19 2024 | 0.37379 | 0.00 | 0.00% | 0.37379 | 0.37379 | 0.37379 | 0.00 |
| Jun 18 2024 | 0.37379 | 0.00 | 0.00% | 0.37379 | 0.37379 | 0.37379 | 0.00 |
| Jun 17 2024 | 0.37379 | -0.03967 | -9.59% | 0.41433 | 0.41661 | 0.36874 | 218,491.00 |
| 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 |
