Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.357732 | -0.015448 | -4.14% | 0.373407 | 0.377105 | 0.357118 | 777,619.00 |
| Jun 27 2024 | 0.37318 | 0.011993 | 3.32% | 0.360164 | 0.382945 | 0.353952 | 1,030,396.00 |
| Jun 26 2024 | 0.361187 | -0.008647 | -2.34% | 0.369707 | 0.372393 | 0.356152 | 721,975.00 |
| Jun 25 2024 | 0.369834 | 0.00952 | 2.64% | 0.360871 | 0.377674 | 0.358556 | 1,624,009.00 |
| Jun 24 2024 | 0.360314 | 0.012932 | 3.72% | 0.348 | 0.36215 | 0.328244 | 2,253,478.00 |
| Jun 23 2024 | 0.347382 | -0.012023 | -3.35% | 0.359501 | 0.3655 | 0.34355 | 963,679.00 |
| Jun 22 2024 | 0.359405 | 0.000105 | 0.03% | 0.35876 | 0.363843 | 0.353422 | 904,030.00 |
| Jun 21 2024 | 0.3593 | -0.001085 | -0.30% | 0.361179 | 0.372726 | 0.352148 | 1,717,537.00 |
| Jun 20 2024 | 0.360385 | 0.005893 | 1.66% | 0.352178 | 0.433 | 0.351257 | 2,940,405.00 |
| Jun 19 2024 | 0.354492 | 0.017927 | 5.33% | 0.33415 | 0.358287 | 0.330211 | 2,624,971.00 |
| Jun 18 2024 | 0.336565 | -0.0365 | -9.78% | 0.373785 | 0.373785 | 0.32187 | 5,171,128.00 |
| Jun 17 2024 | 0.373065 | -0.04131 | -9.97% | 0.414519 | 0.416289 | 0.368171 | 1,994,939.00 |
| Jun 16 2024 | 0.414375 | 0.008118 | 2.00% | 0.405901 | 0.418 | 0.398064 | 858,355.00 |
| Jun 15 2024 | 0.406257 | -0.001288 | -0.32% | 0.407216 | 0.415258 | 0.404151 | 467,201.00 |
| Jun 14 2024 | 0.407545 | -0.018456 | -4.33% | 0.427062 | 0.431596 | 0.39497 | 1,505,122.00 |
| Jun 13 2024 | 0.426001 | -0.022935 | -5.11% | 0.448711 | 0.453 | 0.42372 | 1,318,286.00 |
| Jun 12 2024 | 0.448936 | 0.018625 | 4.33% | 0.430273 | 0.461153 | 0.418009 | 1,921,910.00 |
| Jun 11 2024 | 0.430311 | -0.025052 | -5.50% | 0.456 | 0.460 | 0.424242 | 2,877,974.00 |
| Jun 10 2024 | 0.455363 | -0.007802 | -1.68% | 0.463145 | 0.467 | 0.44998 | 1,129,249.00 |
| Jun 09 2024 | 0.463165 | 0.012549 | 2.78% | 0.450308 | 0.464409 | 0.448864 | 810,632.00 |
| Jun 08 2024 | 0.450616 | -0.029221 | -6.09% | 0.475988 | 0.481838 | 0.447282 | 2,857,820.00 |
| Jun 07 2024 | 0.479837 | -0.04667 | -8.86% | 0.526626 | 0.536188 | 0.445439 | 2,960,808.00 |
| Jun 06 2024 | 0.526507 | -0.018575 | -3.41% | 0.544428 | 0.546515 | 0.519296 | 1,313,189.00 |
| Jun 05 2024 | 0.545082 | 0.020478 | 3.90% | 0.52408 | 0.550 | 0.521689 | 2,960,916.00 |
| Jun 04 2024 | 0.524604 | 0.021578 | 4.29% | 0.5025 | 0.526216 | 0.494299 | 1,206,325.00 |
| Jun 03 2024 | 0.503026 | -0.00584 | -1.15% | 0.507749 | 0.522044 | 0.5024 | 1,014,941.00 |
| Jun 02 2024 | 0.508866 | -0.01136 | -2.18% | 0.519967 | 0.525171 | 0.501805 | 568,620.00 |
| Jun 01 2024 | 0.520226 | 0.000171 | 0.03% | 0.518101 | 0.526239 | 0.514534 | 842,021.00 |
| May 31 2024 | 0.520055 | 0.004369 | 0.85% | 0.513133 | 0.530903 | 0.506343 | 2,541,295.00 |
| May 30 2024 | 0.515686 | -0.014752 | -2.78% | 0.530432 | 0.537576 | 0.508892 | 1,466,846.00 |
| May 29 2024 | 0.530438 | -0.016143 | -2.95% | 0.546406 | 0.555 | 0.52954 | 1,639,248.00 |
| May 28 2024 | 0.546581 | -0.011613 | -2.08% | 0.558583 | 0.55923 | 0.528476 | 2,534,906.00 |
| May 27 2024 | 0.558194 | 0.009066 | 1.65% | 0.549311 | 0.569975 | 0.54246 | 1,567,006.00 |
| May 26 2024 | 0.549128 | -0.019341 | -3.40% | 0.567845 | 0.571432 | 0.54464 | 905,952.00 |
| May 25 2024 | 0.568469 | 0.007839 | 1.40% | 0.560579 | 0.58024 | 0.56026 | 2,050,313.00 |
| May 24 2024 | 0.56063 | -0.009921 | -1.74% | 0.569737 | 0.58168 | 0.544497 | 2,871,591.00 |
| May 23 2024 | 0.570551 | 0.011263 | 2.01% | 0.560575 | 0.602764 | 0.538503 | 9,030,062.00 |
| May 22 2024 | 0.559288 | -0.015088 | -2.63% | 0.574 | 0.597637 | 0.548676 | 4,144,977.00 |
| May 21 2024 | 0.574376 | -0.005502 | -0.95% | 0.582227 | 0.58953 | 0.55768 | 3,268,900.00 |
| May 20 2024 | 0.579878 | 0.025902 | 4.68% | 0.556279 | 0.583808 | 0.533928 | 4,489,007.00 |
| May 19 2024 | 0.553976 | -0.033297 | -5.67% | 0.586467 | 0.609057 | 0.542351 | 3,441,002.00 |
| May 18 2024 | 0.587273 | 0.008233 | 1.42% | 0.576805 | 0.615706 | 0.573198 | 6,066,637.00 |
| May 17 2024 | 0.57904 | 0.081106 | 16.29% | 0.495 | 0.59999 | 0.486023 | 6,891,209.00 |
| May 16 2024 | 0.497934 | 0.024743 | 5.23% | 0.473393 | 0.528829 | 0.472333 | 4,630,642.00 |
| May 15 2024 | 0.473191 | 0.032592 | 7.40% | 0.44037 | 0.479152 | 0.438224 | 2,173,404.00 |
| May 14 2024 | 0.440599 | -0.011432 | -2.53% | 0.451435 | 0.456988 | 0.438397 | 517,495.00 |
| May 13 2024 | 0.452031 | 0.000601 | 0.13% | 0.451899 | 0.46777 | 0.431229 | 965,640.00 |
| May 12 2024 | 0.45143 | -0.004023 | -0.88% | 0.455392 | 0.461 | 0.448 | 639,686.00 |
| May 11 2024 | 0.455453 | -0.003183 | -0.69% | 0.457696 | 0.46937 | 0.454563 | 945,114.00 |
| May 10 2024 | 0.458636 | -0.027471 | -5.65% | 0.486322 | 0.495098 | 0.452415 | 1,134,922.00 |
| May 09 2024 | 0.486107 | 0.013624 | 2.88% | 0.47266 | 0.492 | 0.465218 | 749,085.00 |
| May 08 2024 | 0.472483 | -0.00308 | -0.65% | 0.476309 | 0.490853 | 0.466723 | 1,077,881.00 |
| May 07 2024 | 0.475563 | -0.011484 | -2.36% | 0.487603 | 0.501162 | 0.475077 | 1,454,590.00 |
| May 06 2024 | 0.487047 | -0.016147 | -3.21% | 0.504852 | 0.516204 | 0.486679 | 926,276.00 |
| May 05 2024 | 0.503194 | 0.008174 | 1.65% | 0.494572 | 0.5095 | 0.485002 | 1,039,323.00 |
| May 04 2024 | 0.49502 | 0.004198 | 0.86% | 0.490594 | 0.500942 | 0.485977 | 994,312.00 |
| May 03 2024 | 0.490822 | 0.018057 | 3.82% | 0.473735 | 0.496737 | 0.466361 | 1,783,145.00 |
| May 02 2024 | 0.472765 | 0.008681 | 1.87% | 0.46353 | 0.476999 | 0.4478 | 1,224,324.00 |
| May 01 2024 | 0.464084 | 0.00188 | 0.41% | 0.462476 | 0.469953 | 0.4235 | 2,051,381.00 |
| Apr 30 2024 | 0.462204 | -0.034741 | -6.99% | 0.496 | 0.503382 | 0.446304 | 1,461,401.00 |
| Apr 29 2024 | 0.496945 | -0.001256 | -0.25% | 0.500 | 0.50751 | 0.484585 | 1,030,070.00 |
| Apr 28 2024 | 0.498201 | -0.007944 | -1.57% | 0.50627 | 0.521212 | 0.495309 | 1,017,152.00 |
| Apr 27 2024 | 0.506145 | -0.000568 | -0.11% | 0.507714 | 0.515697 | 0.480754 | 949,942.00 |
| Apr 26 2024 | 0.506713 | -0.012015 | -2.32% | 0.519431 | 0.522608 | 0.500 | 1,735,965.00 |
| Apr 25 2024 | 0.518728 | 0.000989 | 0.19% | 0.517176 | 0.531 | 0.489 | 2,060,123.00 |
| Apr 24 2024 | 0.517739 | -0.040655 | -7.28% | 0.559 | 0.569649 | 0.511 | 1,403,966.00 |
| Apr 23 2024 | 0.558394 | -0.012244 | -2.15% | 0.569 | 0.573 | 0.553 | 1,559,924.00 |
| Apr 22 2024 | 0.570638 | 0.02018 | 3.67% | 0.550763 | 0.576819 | 0.546 | 1,580,448.00 |
| Apr 21 2024 | 0.550458 | -0.000997 | -0.18% | 0.548284 | 0.570778 | 0.536621 | 3,304,058.00 |
| Apr 20 2024 | 0.551455 | 0.030744 | 5.90% | 0.530001 | 0.555738 | 0.512914 | 2,295,231.00 |
| Apr 19 2024 | 0.520711 | 0.014932 | 2.95% | 0.505029 | 0.543141 | 0.466 | 3,264,839.00 |
| Apr 18 2024 | 0.505779 | 0.018301 | 3.75% | 0.485371 | 0.51147 | 0.471138 | 1,648,486.00 |
| Apr 17 2024 | 0.487478 | -0.005413 | -1.10% | 0.490501 | 0.5095 | 0.464646 | 2,320,601.00 |
| Apr 16 2024 | 0.492891 | 0.010298 | 2.13% | 0.48064 | 0.499061 | 0.458806 | 2,498,295.00 |
| Apr 15 2024 | 0.482593 | -0.018946 | -3.78% | 0.498743 | 0.528995 | 0.464076 | 4,452,296.00 |
| Apr 14 2024 | 0.501539 | 0.033941 | 7.26% | 0.469217 | 0.508885 | 0.443978 | 5,965,947.00 |
| Apr 13 2024 | 0.467598 | -0.077971 | -14.29% | 0.5429 | 0.549468 | 0.416 | 11,828,377.00 |
| Apr 12 2024 | 0.545569 | -0.094265 | -14.73% | 0.639075 | 0.651153 | 0.500002 | 8,425,281.00 |
| Apr 11 2024 | 0.639834 | -0.022453 | -3.39% | 0.65784 | 0.66334 | 0.634356 | 2,300,333.00 |
| Apr 10 2024 | 0.662287 | -0.019161 | -2.81% | 0.678894 | 0.684512 | 0.628794 | 2,859,632.00 |
| Apr 09 2024 | 0.681448 | -0.053014 | -7.22% | 0.73177 | 0.761015 | 0.672247 | 4,960,361.00 |
| Apr 08 2024 | 0.734462 | 0.042462 | 6.14% | 0.690348 | 0.76141 | 0.677837 | 6,866,287.00 |
| Apr 07 2024 | 0.692 | 0.025986 | 3.90% | 0.665164 | 0.70654 | 0.659847 | 5,056,678.00 |
| Apr 06 2024 | 0.666014 | 0.012668 | 1.94% | 0.651243 | 0.671846 | 0.647001 | 1,862,119.00 |
| Apr 05 2024 | 0.653346 | -0.020963 | -3.11% | 0.671415 | 0.672011 | 0.635 | 2,756,713.00 |
| Apr 04 2024 | 0.674309 | 0.030053 | 4.66% | 0.641208 | 0.6855 | 0.628002 | 5,205,876.00 |
| Apr 03 2024 | 0.644256 | -0.008841 | -1.35% | 0.653833 | 0.684497 | 0.61833 | 8,105,964.00 |
| Apr 02 2024 | 0.653097 | -0.055917 | -7.89% | 0.708806 | 0.730168 | 0.645187 | 11,309,968.00 |
| Apr 01 2024 | 0.709014 | -0.051196 | -6.73% | 0.751258 | 0.753118 | 0.684873 | 8,845,455.00 |
| Mar 31 2024 | 0.76021 | -0.019378 | -2.49% | 0.772239 | 0.774 | 0.7359 | 9,112,180.00 |
| Mar 30 2024 | 0.779588 | -0.082562 | -9.58% | 0.856296 | 0.861211 | 0.730252 | 17,023,464.00 |
