Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000798 | 0.00000005 | 0.63% | 0.00000796 | 0.00001488 | 0.00000761 | 369,754.00 |
| Apr 26 2024 | 0.00000793 | -0.00000014 | -1.73% | 0.00000804 | 0.00001491 | 0.00000774 | 461,502.00 |
| Apr 25 2024 | 0.00000807 | 0.00000002 | 0.25% | 0.00000805 | 0.00001487 | 0.00000758 | 408,221.00 |
| Apr 24 2024 | 0.00000805 | -0.00000033 | -3.94% | 0.00000840 | 0.00001492 | 0.00000752 | 555,457.00 |
| Apr 23 2024 | 0.00000838 | -0.00000013 | -1.53% | 0.00000854 | 0.00001495 | 0.00000759 | 461,881.00 |
| Apr 22 2024 | 0.00000851 | -0.00000600 | -40.57% | 0.00000843 | 0.00001498 | 0.00000794 | 301,735.00 |
| Apr 21 2024 | 0.00001479 | 0.00000600 | 70.75% | 0.00000859 | 0.00001497 | 0.00000755 | 605,693.00 |
| Apr 20 2024 | 0.00000848 | 0.00000032 | 3.92% | 0.00000815 | 0.00001482 | 0.00000752 | 423,467.00 |
| Apr 19 2024 | 0.00000816 | 0.00000021 | 2.64% | 0.00000795 | 0.00001488 | 0.00000775 | 509,931.00 |
| Apr 18 2024 | 0.00000795 | -0.00000001 | -0.13% | 0.00001278 | 0.00001493 | 0.00000765 | 667,082.00 |
| Apr 17 2024 | 0.00000796 | 0.00000017 | 2.18% | 0.00000776 | 0.00001483 | 0.00000754 | 533,709.00 |
| Apr 16 2024 | 0.00000779 | 0.00000019 | 2.50% | 0.00000891 | 0.00000942 | 0.00000735 | 573,175.00 |
| Apr 15 2024 | 0.00000760 | -0.00000007 | -0.91% | 0.00000761 | 0.00001196 | 0.00000726 | 1,002,166.00 |
| Apr 14 2024 | 0.00000767 | 0.00000036 | 4.92% | 0.00000733 | 0.00000776 | 0.00000705 | 713,276.00 |
| Apr 13 2024 | 0.00000731 | -0.00000088 | -10.74% | 0.00000812 | 0.00000814 | 0.00000658 | 1,158,598.00 |
| Apr 12 2024 | 0.00000819 | -0.00000093 | -10.20% | 0.00000913 | 0.00001197 | 0.00000700 | 1,292,874.00 |
| Apr 11 2024 | 0.00000912 | -0.00000025 | -2.67% | 0.00000939 | 0.00001495 | 0.00000802 | 591,757.00 |
| Apr 10 2024 | 0.00000937 | -0.00000051 | -5.16% | 0.00000986 | 0.00001555 | 0.00000700 | 781,453.00 |
| Apr 09 2024 | 0.00000988 | -0.00000039 | -3.80% | 0.00001026 | 0.00001068 | 0.00000978 | 777,624.00 |
| Apr 08 2024 | 0.00001027 | 0.00000031 | 3.11% | 0.00000994 | 0.00001655 | 0.00000976 | 1,349,569.00 |
| Apr 07 2024 | 0.00000996 | 0.00000029 | 3.00% | 0.00000967 | 0.00001654 | 0.00000958 | 677,284.00 |
| Apr 06 2024 | 0.00000967 | 0.00000004 | 0.42% | 0.00000963 | 0.00001643 | 0.00000951 | 770,711.00 |
| Apr 05 2024 | 0.00000963 | -0.00000025 | -2.53% | 0.00000986 | 0.00001568 | 0.00000955 | 495,938.00 |
| Apr 04 2024 | 0.00000988 | 0.00000010 | 1.02% | 0.00000976 | 0.00001654 | 0.00000964 | 671,766.00 |
| Apr 03 2024 | 0.00000978 | -0.00000019 | -1.91% | 0.00000997 | 0.00001015 | 0.00000953 | 1,031,034.00 |
| Apr 02 2024 | 0.00000997 | -0.00000020 | -1.97% | 0.00001018 | 0.00001051 | 0.00000966 | 1,221,817.00 |
| Apr 01 2024 | 0.00001017 | -0.00000048 | -4.51% | 0.00001050 | 0.00001058 | 0.00000992 | 788,728.00 |
| Mar 31 2024 | 0.00001065 | -0.00000041 | -3.71% | 0.00001118 | 0.00001127 | 0.00001043 | 1,520,806.00 |
| Mar 30 2024 | 0.00001106 | -0.00000100 | -8.10% | 0.00001233 | 0.00001235 | 0.00001050 | 2,494,317.00 |
| Mar 29 2024 | 0.00001235 | -0.00000200 | -13.48% | 0.00001478 | 0.00001517 | 0.00001221 | 4,202,810.00 |
| Mar 28 2024 | 0.00001484 | -0.00000055 | -3.57% | 0.00001533 | 0.00001595 | 0.00001024 | 791,603.00 |
| Mar 27 2024 | 0.00001539 | 0.00000049 | 3.29% | 0.00001491 | 0.00001635 | 0.00001479 | 1,848,077.00 |
| Mar 26 2024 | 0.00001490 | 0.00000053 | 3.69% | 0.00001434 | 0.00001924 | 0.00001028 | 1,163,336.00 |
| Mar 25 2024 | 0.00001437 | 0.00000072 | 5.27% | 0.00001360 | 0.00001494 | 0.00001351 | 1,741,125.00 |
| Mar 24 2024 | 0.00001365 | 0.00000035 | 2.63% | 0.00001331 | 0.00001921 | 0.00001010 | 782,332.00 |
| Mar 23 2024 | 0.00001330 | -0.00000048 | -3.48% | 0.00001375 | 0.00001924 | 0.00001017 | 533,231.00 |
| Mar 22 2024 | 0.00001378 | 0.00000047 | 3.53% | 0.00001332 | 0.00001487 | 0.00001322 | 1,914,092.00 |
| Mar 21 2024 | 0.00001331 | -0.00000400 | -22.47% | 0.00001771 | 0.00001857 | 0.00001297 | 6,741,372.00 |
| Mar 20 2024 | 0.00001780 | -0.00000055 | -3.00% | 0.00001857 | 0.00002049 | 0.00001765 | 1,544,922.00 |
| Mar 19 2024 | 0.00001835 | 0.00000091 | 5.22% | 0.00001746 | 0.00001912 | 0.00001570 | 1,696,845.00 |
| Mar 18 2024 | 0.00001744 | -0.00000200 | -10.44% | 0.00001891 | 0.00001980 | 0.00001709 | 822,643.00 |
| Mar 17 2024 | 0.00001915 | -0.00000100 | -4.86% | 0.00002082 | 0.00002186 | 0.00001908 | 1,679,140.00 |
| Mar 16 2024 | 0.00002058 | 0.00000100 | 5.18% | 0.00001901 | 0.00002089 | 0.00001561 | 3,330,984.00 |
| Mar 15 2024 | 0.00001930 | 0.00000025 | 1.31% | 0.00001833 | 0.00002025 | 0.00001747 | 5,247,594.00 |
| Mar 14 2024 | 0.00001905 | 0.00000400 | 27.12% | 0.00001513 | 0.00002034 | 0.00001416 | 2,922,196.00 |
| Mar 13 2024 | 0.00001475 | 0.00000200 | 15.23% | 0.00001305 | 0.00001489 | 0.00001247 | 2,383,078.00 |
| Mar 12 2024 | 0.00001313 | 0.00000200 | 17.54% | 0.00001125 | 0.00001505 | 0.00001117 | 5,107,361.00 |
| Mar 11 2024 | 0.00001140 | -0.00000032 | -2.73% | 0.00001138 | 0.00001522 | 0.00001127 | 5,277,057.00 |
| Mar 10 2024 | 0.00001172 | 0.00000300 | 35.76% | 0.00000840 | 0.00001200 | 0.00000818 | 4,950,974.00 |
| Mar 09 2024 | 0.00000839 | 0.00000021 | 2.57% | 0.00000817 | 0.00000885 | 0.00000177 | 1,349,654.00 |
| Mar 08 2024 | 0.00000818 | 0.00000046 | 5.96% | 0.00000769 | 0.00000884 | 0.00000674 | 1,154,786.00 |
| Mar 07 2024 | 0.00000772 | -0.00000024 | -3.02% | 0.00000789 | 0.00000879 | 0.00000663 | 2,537,921.00 |
| Mar 06 2024 | 0.00000796 | 0.00000200 | 31.50% | 0.00000658 | 0.00000808 | 0.00000619 | 2,502,954.00 |
| Mar 05 2024 | 0.00000635 | -0.00000012 | -1.85% | 0.00000651 | 0.00000887 | 0.00000556 | 1,658,142.00 |
| Mar 04 2024 | 0.00000647 | -0.00000018 | -2.71% | 0.00000663 | 0.00000881 | 0.00000628 | 1,834,078.00 |
| Mar 03 2024 | 0.00000665 | -0.00000029 | -4.18% | 0.00000837 | 0.00000887 | 0.00000612 | 820,340.00 |
| Mar 02 2024 | 0.00000694 | 0.00000041 | 6.28% | 0.00000653 | 0.00000887 | 0.00000652 | 698,125.00 |
| Mar 01 2024 | 0.00000653 | 0.00000036 | 5.83% | 0.00000622 | 0.00000887 | 0.00000615 | 744,369.00 |
| Feb 29 2024 | 0.00000617 | 0.00000027 | 4.58% | 0.00000593 | 0.00000884 | 0.00000588 | 942,495.00 |
| Feb 28 2024 | 0.00000590 | -0.00000078 | -11.68% | 0.00000685 | 0.00000840 | 0.00000570 | 1,380,930.00 |
| Feb 27 2024 | 0.00000668 | -0.00000016 | -2.34% | 0.00000685 | 0.00000886 | 0.00000639 | 685,148.00 |
| Feb 26 2024 | 0.00000684 | -0.00000026 | -3.66% | 0.00000715 | 0.00000882 | 0.00000660 | 1,331,969.00 |
| Feb 25 2024 | 0.00000710 | 0.00000009 | 1.28% | 0.00000703 | 0.00000887 | 0.00000663 | 876,815.00 |
| Feb 24 2024 | 0.00000701 | 0.00000012 | 1.74% | 0.00000692 | 0.00000887 | 0.00000671 | 580,532.00 |
| Feb 23 2024 | 0.00000689 | 0.00000003 | 0.44% | 0.00000688 | 0.00000886 | 0.00000661 | 620,901.00 |
| Feb 22 2024 | 0.00000686 | 0.00000006 | 0.88% | 0.00000783 | 0.00000885 | 0.00000662 | 782,594.00 |
| Feb 21 2024 | 0.00000680 | -0.00000022 | -3.13% | 0.00000703 | 0.00000885 | 0.00000656 | 806,021.00 |
| Feb 20 2024 | 0.00000702 | -0.00000089 | -11.25% | 0.00000791 | 0.00000868 | 0.00000673 | 732,634.00 |
| Feb 19 2024 | 0.00000791 | 0.00000100 | 14.68% | 0.00000680 | 0.00000885 | 0.00000666 | 767,693.00 |
| Feb 18 2024 | 0.00000681 | 0.00000018 | 2.71% | 0.00000663 | 0.00000886 | 0.00000659 | 739,686.00 |
| Feb 17 2024 | 0.00000663 | 0.00000004 | 0.61% | 0.00000658 | 0.00000886 | 0.00000647 | 556,116.00 |
| Feb 16 2024 | 0.00000659 | 0.00000002 | 0.30% | 0.00000657 | 0.00000885 | 0.00000645 | 688,485.00 |
| Feb 15 2024 | 0.00000657 | 0.00000017 | 2.66% | 0.00000640 | 0.00000885 | 0.00000634 | 717,916.00 |
| Feb 14 2024 | 0.00000640 | -0.00000100 | -13.18% | 0.00000655 | 0.00000884 | 0.00000636 | 755,367.00 |
| Feb 13 2024 | 0.00000759 | 0.00000100 | 15.20% | 0.00000659 | 0.00000886 | 0.00000648 | 544,306.00 |
| Feb 12 2024 | 0.00000658 | -0.00000005 | -0.75% | 0.00000774 | 0.00000880 | 0.00000643 | 472,226.00 |
| Feb 11 2024 | 0.00000663 | -0.00000005 | -0.75% | 0.00000668 | 0.00000884 | 0.00000649 | 667,934.00 |
| Feb 10 2024 | 0.00000668 | -0.00000017 | -2.48% | 0.00000685 | 0.00000886 | 0.00000662 | 614,225.00 |
| Feb 09 2024 | 0.00000685 | -0.00000100 | -12.11% | 0.00000696 | 0.00000886 | 0.00000660 | 531,082.00 |
| Feb 08 2024 | 0.00000826 | 0.00000100 | 13.85% | 0.00000721 | 0.00000885 | 0.00000660 | 496,291.00 |
| Feb 07 2024 | 0.00000722 | -0.00000010 | -1.37% | 0.00000732 | 0.00000886 | 0.00000672 | 552,884.00 |
| Feb 06 2024 | 0.00000732 | -0.00000055 | -6.99% | 0.00000733 | 0.00000885 | 0.00000660 | 611,825.00 |
| Feb 05 2024 | 0.00000787 | 0.00000054 | 7.37% | 0.00000731 | 0.00000879 | 0.00000669 | 770,954.00 |
| Feb 04 2024 | 0.00000733 | -0.00000005 | -0.68% | 0.00000740 | 0.00000880 | 0.00000661 | 493,528.00 |
| Feb 03 2024 | 0.00000738 | -0.00000008 | -1.07% | 0.00000885 | 0.00000885 | 0.00000657 | 537,802.00 |
| Feb 02 2024 | 0.00000746 | 0.00000003 | 0.40% | 0.00000742 | 0.00000917 | 0.00000738 | 472,744.00 |
| Feb 01 2024 | 0.00000743 | 0.00000002 | 0.27% | 0.00000740 | 0.00000951 | 0.00000733 | 474,690.00 |
| Jan 31 2024 | 0.00000741 | -0.00000030 | -3.89% | 0.00000770 | 0.00000946 | 0.00000740 | 644,596.00 |
| Jan 30 2024 | 0.00000771 | -0.00000027 | -3.38% | 0.00000803 | 0.00000946 | 0.00000768 | 661,028.00 |
| Jan 29 2024 | 0.00000798 | -0.00000030 | -3.62% | 0.00000828 | 0.00000949 | 0.00000793 | 545,513.00 |
| Jan 28 2024 | 0.00000828 | -0.00000087 | -9.51% | 0.00000918 | 0.00000966 | 0.00000805 | 1,423,124.00 |
| Jan 27 2024 | 0.00000915 | 0.00000078 | 9.32% | 0.00000832 | 0.00000984 | 0.00000815 | 1,758,350.00 |
