ZRXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.51942 | -0.00032 | -0.06% | 0.51952 | 0.52534 | 0.51452 | 3,280.00 |
May 31 2024 | 0.51974 | -0.01043 | -1.97% | 0.5139 | 0.52824 | 0.50614 | 2,231.00 |
May 30 2024 | 0.53017 | 0.00 | 0.00% | 0.53017 | 0.53017 | 0.53017 | 0.00 |
May 29 2024 | 0.53017 | -0.01782 | -3.25% | 0.54634 | 0.55506 | 0.52959 | 1,817.00 |
May 28 2024 | 0.54799 | -0.00989 | -1.77% | 0.55763 | 0.55778 | 0.52859 | 2,343.00 |
May 27 2024 | 0.55788 | 0.00932 | 1.70% | 0.54863 | 0.5699 | 0.54247 | 3,357.00 |
May 26 2024 | 0.54856 | -0.02232 | -3.91% | 0.56886 | 0.57559 | 0.54297 | 2,787.00 |
May 25 2024 | 0.57088 | 0.00782 | 1.39% | 0.56338 | 0.57733 | 0.55675 | 2,123.00 |
May 24 2024 | 0.56306 | -0.00706 | -1.24% | 0.56926 | 0.58159 | 0.54354 | 2,567.00 |
May 23 2024 | 0.57012 | 0.01041 | 1.86% | 0.55796 | 0.59701 | 0.54381 | 3,487.00 |
May 22 2024 | 0.55971 | -0.01601 | -2.78% | 0.57312 | 0.59304 | 0.54881 | 4,201.00 |
May 21 2024 | 0.57572 | 0.02162 | 3.90% | 0.57975 | 0.59004 | 0.55832 | 6,173.00 |
May 20 2024 | 0.5541 | 0.00 | 0.00% | 0.5541 | 0.5541 | 0.5541 | 0.00 |
May 19 2024 | 0.5541 | -0.03231 | -5.51% | 0.58257 | 0.60931 | 0.5375 | 3,374.00 |
May 18 2024 | 0.58641 | 0.007 | 1.21% | 0.57658 | 0.61326 | 0.57288 | 16,580.00 |
May 17 2024 | 0.57941 | 0.08189 | 16.46% | 0.49565 | 0.58587 | 0.48619 | 5,597.00 |
May 16 2024 | 0.49752 | 0.02427 | 5.13% | 0.4763 | 0.52796 | 0.47344 | 6,121.00 |
May 15 2024 | 0.47325 | 0.03345 | 7.61% | 0.44078 | 0.47636 | 0.4384 | 3,572.00 |
May 14 2024 | 0.4398 | -0.01208 | -2.67% | 0.45135 | 0.45726 | 0.40863 | 2,446.00 |
May 13 2024 | 0.45188 | 0.00009 | 0.02% | 0.45278 | 0.50297 | 0.4319 | 4,597.00 |
May 12 2024 | 0.45179 | -0.0038 | -0.83% | 0.45659 | 0.46155 | 0.45065 | 1,499.00 |
May 11 2024 | 0.45559 | -0.00308 | -0.67% | 0.45947 | 0.46851 | 0.45478 | 2,772.00 |
May 10 2024 | 0.45867 | -0.02721 | -5.60% | 0.48617 | 0.49484 | 0.45297 | 9,638.00 |
May 09 2024 | 0.48588 | -0.00075 | -0.15% | 0.47259 | 0.49058 | 0.46568 | 3,026.00 |
May 08 2024 | 0.48663 | 0.00 | 0.00% | 0.48663 | 0.48663 | 0.48663 | 0.00 |
May 07 2024 | 0.48663 | -0.01649 | -3.28% | 0.486 | 0.48663 | 0.486 | 5.00 |
May 06 2024 | 0.50312 | 0.04905 | 10.80% | 0.50312 | 0.50312 | 0.50312 | 1.00 |
May 05 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
May 04 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
May 03 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
May 02 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
May 01 2024 | 0.45407 | -0.03769 | -7.66% | 0.45396 | 0.45407 | 0.45396 | 3.00 |
Apr 30 2024 | 0.49176 | 0.00 | 0.00% | 0.49176 | 0.49176 | 0.49176 | 0.00 |
Apr 29 2024 | 0.49176 | -0.02376 | -4.61% | 0.49149 | 0.49176 | 0.49149 | 2.00 |
Apr 28 2024 | 0.51552 | 0.00 | 0.00% | 0.51552 | 0.51552 | 0.51552 | 0.00 |
Apr 27 2024 | 0.51552 | 0.00 | 0.00% | 0.51552 | 0.51552 | 0.51552 | 0.00 |
Apr 26 2024 | 0.51552 | -0.01138 | -2.16% | 0.51376 | 0.51552 | 0.51371 | 5.00 |
Apr 25 2024 | 0.5269 | -0.02869 | -5.16% | 0.52791 | 0.52791 | 0.5269 | 2.00 |
Apr 24 2024 | 0.55559 | 0.00 | 0.00% | 0.55559 | 0.55559 | 0.55559 | 0.00 |
Apr 23 2024 | 0.55559 | 0.04773 | 9.40% | 0.5565 | 0.5565 | 0.55559 | 3.00 |
Apr 22 2024 | 0.50786 | 0.00 | 0.00% | 0.50786 | 0.50786 | 0.50786 | 0.00 |
Apr 21 2024 | 0.50786 | 0.00 | 0.00% | 0.50786 | 0.50786 | 0.50786 | 0.00 |
Apr 20 2024 | 0.50786 | 0.00 | 0.00% | 0.50786 | 0.50786 | 0.50786 | 0.00 |
Apr 19 2024 | 0.50786 | 0.00 | 0.00% | 0.50786 | 0.50786 | 0.50786 | 0.00 |
Apr 18 2024 | 0.50786 | 0.03344 | 7.05% | 0.50809 | 0.50812 | 0.50786 | 4.00 |
Apr 17 2024 | 0.47442 | 0.00 | 0.00% | 0.47442 | 0.47442 | 0.47442 | 0.00 |
Apr 16 2024 | 0.47442 | -0.01157 | -2.38% | 0.46981 | 0.47442 | 0.46729 | 7.00 |
Apr 15 2024 | 0.48599 | -0.15257 | -23.89% | 0.48453 | 0.48614 | 0.48453 | 5.00 |
Apr 14 2024 | 0.63856 | 0.00 | 0.00% | 0.63856 | 0.63856 | 0.63856 | 0.00 |
Apr 13 2024 | 0.63856 | 0.00 | 0.00% | 0.63856 | 0.63856 | 0.63856 | 0.00 |
Apr 12 2024 | 0.63856 | 0.00 | 0.00% | 0.63856 | 0.63856 | 0.63856 | 0.00 |
Apr 11 2024 | 0.63856 | -0.01249 | -1.92% | 0.64006 | 0.64044 | 0.63856 | 7.00 |
Apr 10 2024 | 0.65105 | -0.07926 | -10.85% | 0.65143 | 0.65143 | 0.65071 | 4.00 |
Apr 09 2024 | 0.73031 | 0.00 | 0.00% | 0.73031 | 0.73031 | 0.73031 | 0.00 |
Apr 08 2024 | 0.73031 | 0.0394 | 5.70% | 0.73002 | 0.73031 | 0.73002 | 3.00 |
Apr 07 2024 | 0.69091 | 0.01988 | 2.96% | 0.67185 | 0.69644 | 0.67093 | 1,590.00 |
Apr 06 2024 | 0.67103 | 0.00 | 0.00% | 0.67103 | 0.67103 | 0.67103 | 0.00 |
Apr 05 2024 | 0.67103 | 0.00 | 0.00% | 0.67103 | 0.67103 | 0.67103 | 0.00 |
Apr 04 2024 | 0.67103 | 0.01257 | 1.91% | 0.65558 | 0.67103 | 0.65535 | 12.00 |
Apr 03 2024 | 0.65846 | 0.00658 | 1.01% | 0.65776 | 0.65846 | 0.6567 | 10.00 |
Apr 02 2024 | 0.65188 | -0.13539 | -17.20% | 0.65294 | 0.65294 | 0.65188 | 5.00 |
Apr 01 2024 | 0.78727 | 0.00 | 0.00% | 0.78727 | 0.78727 | 0.78727 | 0.00 |
Mar 31 2024 | 0.78727 | 0.00 | 0.00% | 0.78727 | 0.78727 | 0.78727 | 0.00 |
Mar 30 2024 | 0.78727 | -0.07692 | -8.90% | 0.78669 | 0.78738 | 0.78669 | 4.00 |
Mar 29 2024 | 0.86419 | -0.20891 | -19.47% | 0.86563 | 0.89631 | 0.86087 | 1,491.00 |
Mar 28 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 27 2024 | 1.07 | 0.030 | 2.45% | 1.06 | 1.07 | 1.06 | 19.00 |
Mar 26 2024 | 1.05 | 0.100 | 10.06% | 1.02 | 1.08 | 1.01 | 464.00 |
Mar 25 2024 | 0.95175 | 0.04482 | 4.94% | 0.93363 | 0.95613 | 0.93061 | 438.00 |
Mar 24 2024 | 0.90693 | -0.00094 | -0.10% | 0.90684 | 0.90889 | 0.90634 | 12.00 |
Mar 23 2024 | 0.90787 | 0.00 | 0.00% | 0.90787 | 0.90787 | 0.90787 | 0.00 |
Mar 22 2024 | 0.90787 | 0.00 | 0.00% | 0.90787 | 0.90787 | 0.90787 | 0.00 |
Mar 21 2024 | 0.90787 | -0.29461 | -24.50% | 0.91149 | 0.91302 | 0.90787 | 6.00 |
Mar 20 2024 | 1.20 | 0.100 | 8.97% | 1.19 | 1.25 | 1.15 | 2,279.00 |
Mar 19 2024 | 1.10 | -0.110 | -9.01% | 1.19 | 1.20 | 1.10 | 753.00 |
Mar 18 2024 | 1.21 | -0.090 | -6.64% | 1.25 | 1.26 | 1.17 | 739.00 |
Mar 17 2024 | 1.30 | -0.050 | -3.57% | 1.32 | 1.32 | 1.30 | 251.00 |
Mar 16 2024 | 1.35 | -0.020 | -1.81% | 1.30 | 1.35 | 1.27 | 111.00 |
Mar 15 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0.00 |
Mar 14 2024 | 1.37 | 0.410 | 42.88% | 1.22 | 1.38 | 1.22 | 976.00 |
Mar 13 2024 | 0.96018 | 0.02201 | 2.35% | 0.91495 | 0.96352 | 0.90782 | 4,798.00 |
Mar 12 2024 | 0.93817 | 0.09973 | 11.89% | 0.9389 | 0.93916 | 0.93735 | 60.00 |
Mar 11 2024 | 0.83844 | 0.31907 | 61.43% | 1.02 | 1.02 | 0.83559 | 521.00 |
Mar 10 2024 | 0.51937 | 0.00 | 0.00% | 0.51937 | 0.51937 | 0.51937 | 0.00 |
Mar 09 2024 | 0.51937 | 0.00 | 0.00% | 0.51937 | 0.51937 | 0.51937 | 0.00 |
Mar 08 2024 | 0.51937 | 0.00749 | 1.46% | 0.51456 | 0.52216 | 0.51454 | 49.00 |
Mar 07 2024 | 0.51188 | -0.01192 | -2.28% | 0.53502 | 0.5729 | 0.50671 | 1,689.00 |
Mar 06 2024 | 0.5238 | 0.09741 | 22.85% | 0.44246 | 0.5238 | 0.43867 | 1,089.00 |
Mar 05 2024 | 0.42639 | 0.00694 | 1.65% | 0.42415 | 0.42639 | 0.42377 | 3.00 |
Mar 04 2024 | 0.41945 | 0.00 | 0.00% | 0.41945 | 0.41945 | 0.41945 | 0.00 |
Mar 03 2024 | 0.41945 | 0.00 | 0.00% | 0.41945 | 0.41945 | 0.41945 | 0.00 |
Mar 02 2024 | 0.41945 | 0.01326 | 3.26% | 0.42014 | 0.42061 | 0.41945 | 18.00 |