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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.5814 | 0.02641 | 4.76% | 0.55242 | 0.5814 | 0.5345 | 49,015.00 |
| May 19 2024 | 0.55499 | -0.03344 | -5.68% | 0.5997 | 0.5997 | 0.54569 | 8,062.00 |
| May 18 2024 | 0.58843 | 0.01043 | 1.80% | 0.58899 | 0.61259 | 0.57002 | 160,254.00 |
| May 17 2024 | 0.578 | 0.0787 | 15.76% | 0.4984 | 0.5875 | 0.4909 | 33,815.00 |
| May 16 2024 | 0.4993 | 0.0263 | 5.56% | 0.47867 | 0.52551 | 0.47867 | 16,776.00 |
| May 15 2024 | 0.473 | 0.02987 | 6.74% | 0.4444 | 0.47321 | 0.4444 | 38,160.00 |
| May 14 2024 | 0.44313 | -0.00806 | -1.79% | 0.4515 | 0.4515 | 0.44313 | 9,243.00 |
| May 13 2024 | 0.45119 | 0.00119 | 0.26% | 0.43967 | 0.46351 | 0.43967 | 11,452.00 |
| May 12 2024 | 0.450 | -0.00901 | -1.96% | 0.455 | 0.4576 | 0.450 | 5,189.00 |
| May 11 2024 | 0.45901 | 0.00101 | 0.22% | 0.4613 | 0.4654 | 0.45901 | 245.00 |
| May 10 2024 | 0.458 | -0.03077 | -6.30% | 0.49459 | 0.49459 | 0.458 | 29,377.00 |
| May 09 2024 | 0.48877 | 0.01366 | 2.88% | 0.47151 | 0.48877 | 0.469 | 45,012.00 |
| May 08 2024 | 0.47511 | -0.00259 | -0.54% | 0.47861 | 0.48297 | 0.473 | 43,019.00 |
| May 07 2024 | 0.4777 | -0.01241 | -2.53% | 0.49055 | 0.50001 | 0.47561 | 11,104.00 |
| May 06 2024 | 0.49011 | -0.01319 | -2.62% | 0.5082 | 0.5148 | 0.49011 | 662.00 |
| May 05 2024 | 0.5033 | 0.0035 | 0.70% | 0.4882 | 0.50772 | 0.4882 | 2,985.00 |
| May 04 2024 | 0.4998 | 0.00432 | 0.87% | 0.48922 | 0.500 | 0.4878 | 40,724.00 |
| May 03 2024 | 0.49548 | 0.0198 | 4.16% | 0.47609 | 0.49548 | 0.47609 | 1,114.00 |
| May 02 2024 | 0.47568 | 0.01386 | 3.00% | 0.4545 | 0.47568 | 0.4545 | 66,036.00 |
| May 01 2024 | 0.46182 | 0.00442 | 0.97% | 0.440 | 0.46182 | 0.426 | 12,217.00 |
| Apr 30 2024 | 0.4574 | -0.0276 | -5.69% | 0.49578 | 0.49578 | 0.44824 | 45,503.00 |
| Apr 29 2024 | 0.485 | -0.02059 | -4.07% | 0.49601 | 0.4965 | 0.485 | 18,239.00 |
| Apr 28 2024 | 0.50559 | 0.00172 | 0.34% | 0.51347 | 0.52552 | 0.50559 | 49,713.00 |
| Apr 27 2024 | 0.50387 | -0.01261 | -2.44% | 0.490 | 0.51387 | 0.4762 | 19,360.00 |
| Apr 26 2024 | 0.51648 | 0.00047 | 0.09% | 0.51549 | 0.51757 | 0.50735 | 25,956.00 |
| Apr 25 2024 | 0.51601 | 0.00 | 0.00% | 0.51601 | 0.51601 | 0.51601 | 0.00 |
| Apr 24 2024 | 0.51601 | -0.04059 | -7.29% | 0.56177 | 0.56496 | 0.51601 | 3,492.00 |
| Apr 23 2024 | 0.5566 | -0.01699 | -2.96% | 0.56499 | 0.5655 | 0.5566 | 73,579.00 |
| Apr 22 2024 | 0.57359 | 0.02789 | 5.11% | 0.54857 | 0.57361 | 0.54857 | 37,681.00 |
| Apr 21 2024 | 0.5457 | -0.00783 | -1.41% | 0.55115 | 0.5678 | 0.5449 | 48,904.00 |
| Apr 20 2024 | 0.55353 | 0.02028 | 3.80% | 0.52886 | 0.58275 | 0.52495 | 23,199.00 |
| Apr 19 2024 | 0.53325 | 0.02438 | 4.79% | 0.5066 | 0.5364 | 0.49385 | 4,547.00 |
| Apr 18 2024 | 0.50887 | 0.01997 | 4.08% | 0.49151 | 0.50887 | 0.49151 | 10,262.00 |
| Apr 17 2024 | 0.4889 | 0.005 | 1.03% | 0.50161 | 0.50331 | 0.4797 | 18,330.00 |
| Apr 16 2024 | 0.4839 | -0.0051 | -1.04% | 0.47269 | 0.49249 | 0.46619 | 1,448.00 |
| Apr 15 2024 | 0.489 | -0.02588 | -5.03% | 0.49448 | 0.5293 | 0.46471 | 59,595.00 |
| Apr 14 2024 | 0.51488 | 0.04277 | 9.06% | 0.44792 | 0.51489 | 0.44792 | 59,611.00 |
| Apr 13 2024 | 0.47211 | -0.07558 | -13.80% | 0.54453 | 0.54821 | 0.430 | 88,214.00 |
| Apr 12 2024 | 0.54769 | -0.10056 | -15.51% | 0.6372 | 0.6436 | 0.500 | 210,191.00 |
| Apr 11 2024 | 0.64825 | 0.00001 | 0.00% | 0.6559 | 0.6618 | 0.64825 | 1,656.00 |
| Apr 10 2024 | 0.64824 | -0.02994 | -4.41% | 0.670 | 0.67005 | 0.6376 | 16,889.00 |
| Apr 09 2024 | 0.67818 | -0.05207 | -7.13% | 0.7403 | 0.7727 | 0.67777 | 29,873.00 |
| Apr 08 2024 | 0.73025 | 0.03995 | 5.79% | 0.69279 | 0.75709 | 0.68749 | 54,288.00 |
| Apr 07 2024 | 0.6903 | 0.02136 | 3.19% | 0.67219 | 0.72352 | 0.67219 | 201,433.00 |
| Apr 06 2024 | 0.66894 | 0.01378 | 2.10% | 0.65516 | 0.67165 | 0.65399 | 109,086.00 |
| Apr 05 2024 | 0.65516 | -0.02019 | -2.99% | 0.66046 | 0.66429 | 0.64494 | 33,850.00 |
| Apr 04 2024 | 0.67535 | 0.0262 | 4.04% | 0.64879 | 0.6838 | 0.6374 | 66,761.00 |
| Apr 03 2024 | 0.64915 | -0.00375 | -0.57% | 0.631 | 0.67349 | 0.61975 | 33,563.00 |
| Apr 02 2024 | 0.6529 | -0.05787 | -8.14% | 0.72914 | 0.73018 | 0.64868 | 88,349.00 |
| Apr 01 2024 | 0.71077 | -0.05073 | -6.66% | 0.74644 | 0.7639 | 0.690 | 104,095.00 |
| Mar 31 2024 | 0.7615 | -0.0155 | -1.99% | 0.7672 | 0.78687 | 0.73612 | 155,354.00 |
| Mar 30 2024 | 0.777 | -0.08378 | -9.73% | 0.85578 | 0.85578 | 0.73352 | 417,526.00 |
| Mar 29 2024 | 0.86078 | -0.19109 | -18.17% | 1.05 | 1.07 | 0.85515 | 542,673.00 |
| Mar 28 2024 | 1.05 | -0.020 | -1.43% | 1.06 | 1.11 | 1.03 | 188,285.00 |
| Mar 27 2024 | 1.07 | 0.020 | 1.96% | 1.04 | 1.15 | 1.03 | 302,172.00 |
| Mar 26 2024 | 1.05 | 0.040 | 4.16% | 1.01 | 1.09 | 1.00 | 287,627.00 |
| Mar 25 2024 | 1.00 | 0.090 | 9.38% | 0.910 | 1.05 | 0.9096 | 327,969.00 |
| Mar 24 2024 | 0.9187 | 0.0646 | 7.56% | 0.8594 | 0.9187 | 0.842 | 114,201.00 |
| Mar 23 2024 | 0.8541 | -0.02019 | -2.31% | 0.863 | 0.87489 | 0.8541 | 108,556.00 |
| Mar 22 2024 | 0.87429 | 0.00509 | 0.59% | 0.8808 | 0.9767 | 0.84866 | 251,674.00 |
| Mar 21 2024 | 0.8692 | -0.3292 | -27.47% | 1.18 | 1.30 | 0.8547 | 1,461,487.00 |
| Mar 20 2024 | 1.20 | 0.060 | 5.16% | 1.14 | 1.29 | 1.13 | 71,349.00 |
| Mar 19 2024 | 1.14 | -0.050 | -4.09% | 1.17 | 1.24 | 1.09 | 139,076.00 |
| Mar 18 2024 | 1.19 | -0.120 | -9.08% | 1.28 | 1.32 | 1.14 | 159,530.00 |
| Mar 17 2024 | 1.31 | -0.050 | -3.81% | 1.36 | 1.44 | 1.29 | 118,680.00 |
| Mar 16 2024 | 1.36 | 0.040 | 2.92% | 1.31 | 1.39 | 1.07 | 302,511.00 |
| Mar 15 2024 | 1.32 | 0.210 | 19.36% | 1.34 | 1.39 | 1.19 | 150,012.00 |
| Mar 14 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 13 2024 | 1.11 | 0.170 | 17.78% | 0.93112 | 1.11 | 0.918 | 86,219.00 |
| Mar 12 2024 | 0.939 | 0.10867 | 13.09% | 0.8155 | 1.08 | 0.8138 | 229,290.00 |
| Mar 11 2024 | 0.83033 | 0.02204 | 2.73% | 0.77975 | 1.07 | 0.73648 | 526,251.00 |
| Mar 10 2024 | 0.80829 | 0.22921 | 39.58% | 0.5748 | 0.81866 | 0.57474 | 737,482.00 |
| Mar 09 2024 | 0.57908 | 0.02069 | 3.71% | 0.5493 | 0.60378 | 0.54221 | 117,065.00 |
| Mar 08 2024 | 0.55839 | 0.04289 | 8.32% | 0.51917 | 0.57999 | 0.49863 | 128,015.00 |
| Mar 07 2024 | 0.5155 | -0.01379 | -2.61% | 0.51548 | 0.570 | 0.500 | 176,942.00 |
| Mar 06 2024 | 0.52929 | 0.13701 | 34.93% | 0.4277 | 0.53059 | 0.4007 | 175,230.00 |
| Mar 05 2024 | 0.39228 | -0.0521 | -11.72% | 0.43724 | 0.465 | 0.33243 | 56,970.00 |
| Mar 04 2024 | 0.44438 | 0.02498 | 5.96% | 0.42881 | 0.4519 | 0.422 | 117,244.00 |
| Mar 03 2024 | 0.4194 | -0.00901 | -2.10% | 0.42511 | 0.42511 | 0.3862 | 22,878.00 |
| Mar 02 2024 | 0.42841 | 0.02043 | 5.01% | 0.41258 | 0.43599 | 0.41131 | 45,221.00 |
| Mar 01 2024 | 0.40798 | 0.03798 | 10.26% | 0.39171 | 0.40798 | 0.3915 | 12,284.00 |
| Feb 29 2024 | 0.370 | 0.0028 | 0.76% | 0.3646 | 0.39148 | 0.3646 | 45,244.00 |
| Feb 28 2024 | 0.3672 | -0.0103 | -2.73% | 0.38081 | 0.39457 | 0.340 | 151,653.00 |
| Feb 27 2024 | 0.3775 | 0.0042 | 1.13% | 0.3726 | 0.38057 | 0.37101 | 12,701.00 |
| Feb 26 2024 | 0.3733 | 0.00331 | 0.89% | 0.366 | 0.376 | 0.35661 | 55,614.00 |
| Feb 25 2024 | 0.36999 | 0.00949 | 2.63% | 0.36079 | 0.36999 | 0.36051 | 6,852.00 |
| Feb 24 2024 | 0.3605 | 0.01273 | 3.66% | 0.36307 | 0.3685 | 0.3605 | 6,786.00 |
| Feb 23 2024 | 0.34777 | -0.00534 | -1.51% | 0.3539 | 0.35731 | 0.345 | 48,831.00 |
| Feb 22 2024 | 0.35311 | 0.0037 | 1.06% | 0.3592 | 0.360 | 0.35311 | 40,873.00 |
| Feb 21 2024 | 0.34941 | -0.01639 | -4.48% | 0.3631 | 0.3631 | 0.3385 | 4,050.00 |
