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 16 2024 | 0.49812 | 0.0519 | 11.63% | 0.4746 | 0.52692 | 0.4746 | 15,063.00 |
| May 15 2024 | 0.44622 | 0.00149 | 0.34% | 0.44491 | 0.44622 | 0.44347 | 5,700.00 |
| May 14 2024 | 0.44473 | -0.00009 | -0.02% | 0.450 | 0.45611 | 0.44473 | 1,240.00 |
| May 13 2024 | 0.44482 | -0.01834 | -3.96% | 0.45367 | 0.45367 | 0.44482 | 1,474.00 |
| May 12 2024 | 0.46316 | 0.00 | 0.00% | 0.46316 | 0.46316 | 0.46316 | 0.00 |
| May 11 2024 | 0.46316 | -0.01875 | -3.89% | 0.46093 | 0.46755 | 0.46093 | 849.00 |
| May 10 2024 | 0.48191 | 0.00 | 0.00% | 0.48191 | 0.48191 | 0.48191 | 0.00 |
| May 09 2024 | 0.48191 | 0.00483 | 1.01% | 0.47404 | 0.48476 | 0.46989 | 2,856.00 |
| May 08 2024 | 0.47708 | -0.01516 | -3.08% | 0.47757 | 0.47757 | 0.47294 | 1,124.00 |
| May 07 2024 | 0.49224 | 0.00069 | 0.14% | 0.48782 | 0.49224 | 0.48015 | 2,157.00 |
| May 06 2024 | 0.49155 | -0.01325 | -2.62% | 0.50438 | 0.51582 | 0.48913 | 19,984.00 |
| May 05 2024 | 0.5048 | 0.01635 | 3.35% | 0.49235 | 0.50938 | 0.491 | 593.00 |
| May 04 2024 | 0.48845 | 0.01528 | 3.23% | 0.48845 | 0.48845 | 0.48845 | 927.00 |
| May 03 2024 | 0.47317 | 0.00025 | 0.05% | 0.47837 | 0.482 | 0.47317 | 12,770.00 |
| May 02 2024 | 0.47292 | 0.01134 | 2.46% | 0.45783 | 0.47487 | 0.44935 | 7,481.00 |
| May 01 2024 | 0.46158 | -0.00285 | -0.61% | 0.45566 | 0.46755 | 0.427 | 6,219.00 |
| Apr 30 2024 | 0.46443 | -0.02504 | -5.12% | 0.50229 | 0.50274 | 0.450 | 6,473.00 |
| Apr 29 2024 | 0.48947 | -0.0295 | -5.68% | 0.4906 | 0.49823 | 0.48754 | 2,321.00 |
| Apr 28 2024 | 0.51897 | 0.01396 | 2.76% | 0.51582 | 0.51897 | 0.51233 | 724.00 |
| Apr 27 2024 | 0.50501 | 0.00128 | 0.25% | 0.50473 | 0.51429 | 0.47726 | 9,412.00 |
| Apr 26 2024 | 0.50373 | -0.02494 | -4.72% | 0.51376 | 0.52009 | 0.50129 | 8,926.00 |
| Apr 25 2024 | 0.52867 | 0.01657 | 3.24% | 0.51842 | 0.52879 | 0.49213 | 50,752.00 |
| Apr 24 2024 | 0.5121 | -0.04543 | -8.15% | 0.55861 | 0.56191 | 0.5121 | 44,562.00 |
| Apr 23 2024 | 0.55753 | -0.00892 | -1.57% | 0.56868 | 0.570 | 0.55753 | 856.00 |
| Apr 22 2024 | 0.56645 | 0.02825 | 5.25% | 0.5539 | 0.56908 | 0.55372 | 2,666.00 |
| Apr 21 2024 | 0.5382 | 0.00425 | 0.80% | 0.54704 | 0.56908 | 0.5382 | 10,617.00 |
| Apr 20 2024 | 0.53395 | 0.00 | 0.00% | 0.53395 | 0.53395 | 0.53395 | 0.00 |
| Apr 19 2024 | 0.53395 | 0.02726 | 5.38% | 0.50485 | 0.5402 | 0.46888 | 8,674.00 |
| Apr 18 2024 | 0.50669 | 0.01756 | 3.59% | 0.48083 | 0.50824 | 0.4741 | 10,618.00 |
| Apr 17 2024 | 0.48913 | -0.00708 | -1.43% | 0.49079 | 0.50775 | 0.46568 | 4,493.00 |
| Apr 16 2024 | 0.49621 | 0.0123 | 2.54% | 0.48223 | 0.49621 | 0.46062 | 9,360.00 |
| Apr 15 2024 | 0.48391 | -0.02298 | -4.53% | 0.49801 | 0.52421 | 0.46934 | 26,244.00 |
| Apr 14 2024 | 0.50689 | -0.02848 | -5.32% | 0.46568 | 0.50689 | 0.44719 | 19,536.00 |
| Apr 13 2024 | 0.53537 | 0.00 | 0.00% | 0.53537 | 0.53537 | 0.53537 | 0.00 |
| Apr 12 2024 | 0.53537 | -0.10132 | -15.91% | 0.63783 | 0.64399 | 0.500 | 78,059.00 |
| Apr 11 2024 | 0.63669 | -0.02605 | -3.93% | 0.65078 | 0.65797 | 0.63669 | 3,794.00 |
| Apr 10 2024 | 0.66274 | -0.01761 | -2.59% | 0.67856 | 0.67924 | 0.630 | 32,393.00 |
| Apr 09 2024 | 0.68035 | -0.05522 | -7.51% | 0.74148 | 0.75986 | 0.67605 | 50,446.00 |
| Apr 08 2024 | 0.73557 | 0.04691 | 6.81% | 0.68817 | 0.75529 | 0.68379 | 21,814.00 |
| Apr 07 2024 | 0.68866 | 0.033 | 5.03% | 0.66358 | 0.70919 | 0.66358 | 6,408.00 |
| Apr 06 2024 | 0.65566 | 0.00 | 0.00% | 0.65566 | 0.65566 | 0.65566 | 0.00 |
| Apr 05 2024 | 0.65566 | -0.01796 | -2.67% | 0.66676 | 0.66722 | 0.63659 | 55,569.00 |
| Apr 04 2024 | 0.67362 | 0.02842 | 4.40% | 0.648 | 0.6838 | 0.62916 | 12,996.00 |
| Apr 03 2024 | 0.6452 | -0.0048 | -0.74% | 0.64326 | 0.67386 | 0.620 | 17,812.00 |
| Apr 02 2024 | 0.650 | -0.125 | -16.13% | 0.71664 | 0.73309 | 0.64969 | 273,739.00 |
| Apr 01 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
| Mar 31 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
| Mar 30 2024 | 0.775 | -0.08801 | -10.20% | 0.8538 | 0.87465 | 0.73599 | 257,570.00 |
| Mar 29 2024 | 0.86301 | -0.18699 | -17.81% | 1.04 | 1.04 | 0.856 | 85,988.00 |
| Mar 28 2024 | 1.05 | -0.020 | -1.59% | 1.07 | 1.11 | 1.02 | 35,007.00 |
| Mar 27 2024 | 1.07 | 0.010 | 1.43% | 1.04 | 1.15 | 1.04 | 66,849.00 |
| Mar 26 2024 | 1.05 | 0.050 | 4.75% | 1.01 | 1.05 | 0.99961 | 20,988.00 |
| Mar 25 2024 | 1.00 | 0.150 | 17.48% | 0.91886 | 1.05 | 0.90552 | 62,898.00 |
| Mar 24 2024 | 0.85483 | 0.00 | 0.00% | 0.85483 | 0.85483 | 0.85483 | 0.00 |
| Mar 23 2024 | 0.85483 | -0.00785 | -0.91% | 0.86544 | 0.9069 | 0.85193 | 12,892.00 |
| Mar 22 2024 | 0.86268 | -0.0112 | -1.28% | 0.88271 | 0.97562 | 0.84978 | 67,781.00 |
| Mar 21 2024 | 0.87388 | -0.36388 | -29.40% | 1.18 | 1.24 | 0.84978 | 208,811.00 |
| Mar 20 2024 | 1.24 | -0.030 | -2.28% | 1.13 | 1.29 | 1.13 | 11,609.00 |
| Mar 19 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Mar 18 2024 | 1.27 | -0.090 | -6.56% | 1.28 | 1.32 | 1.25 | 76,693.00 |
| Mar 17 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| Mar 16 2024 | 1.36 | 0.030 | 2.35% | 1.32 | 1.39 | 1.06 | 140,532.00 |
| Mar 15 2024 | 1.32 | 0.320 | 31.99% | 1.34 | 1.39 | 1.18 | 139,262.00 |
| Mar 14 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Mar 13 2024 | 1.00 | 0.030 | 2.67% | 0.93573 | 1.02 | 0.8966 | 179,019.00 |
| Mar 12 2024 | 0.97731 | 0.14851 | 17.92% | 0.81245 | 1.04 | 0.80836 | 109,768.00 |
| Mar 11 2024 | 0.8288 | 0.02869 | 3.59% | 0.78181 | 1.08 | 0.76503 | 244,870.00 |
| Mar 10 2024 | 0.80011 | 0.24287 | 43.58% | 0.57044 | 0.82259 | 0.56934 | 194,205.00 |
| Mar 09 2024 | 0.55724 | 0.00 | 0.00% | 0.55724 | 0.55724 | 0.55724 | 0.00 |
| Mar 08 2024 | 0.55724 | 0.04207 | 8.17% | 0.52314 | 0.57972 | 0.50413 | 68,552.00 |
| Mar 07 2024 | 0.51517 | 0.12702 | 32.72% | 0.51701 | 0.5718 | 0.50009 | 76,489.00 |
| Mar 06 2024 | 0.38815 | 0.00 | 0.00% | 0.38815 | 0.38815 | 0.38815 | 0.00 |
| Mar 05 2024 | 0.38815 | -0.05278 | -11.97% | 0.4371 | 0.46333 | 0.350 | 98,369.00 |
| Mar 04 2024 | 0.44093 | 0.01422 | 3.33% | 0.42404 | 0.45167 | 0.41612 | 45,055.00 |
| Mar 03 2024 | 0.42671 | 0.02506 | 6.24% | 0.42771 | 0.42771 | 0.41916 | 3,720.00 |
| Mar 02 2024 | 0.40165 | 0.00 | 0.00% | 0.40165 | 0.40165 | 0.40165 | 0.00 |
| Mar 01 2024 | 0.40165 | 0.02098 | 5.51% | 0.38296 | 0.40713 | 0.38296 | 26,883.00 |
| Feb 29 2024 | 0.38067 | 0.00427 | 1.13% | 0.37172 | 0.3913 | 0.36758 | 40,909.00 |
| Feb 28 2024 | 0.3764 | 0.00 | 0.00% | 0.3764 | 0.3764 | 0.3764 | 0.00 |
| Feb 27 2024 | 0.3764 | 0.00825 | 2.24% | 0.37463 | 0.37777 | 0.37262 | 1,364.00 |
| Feb 26 2024 | 0.36815 | 0.0061 | 1.68% | 0.36588 | 0.36815 | 0.36451 | 527.00 |
| Feb 25 2024 | 0.36205 | 0.00444 | 1.24% | 0.36459 | 0.36603 | 0.35527 | 3,765.00 |
| Feb 24 2024 | 0.35761 | 0.00 | 0.00% | 0.35761 | 0.35761 | 0.35761 | 0.00 |
| Feb 23 2024 | 0.35761 | 0.00 | 0.00% | 0.35761 | 0.35761 | 0.35761 | 0.00 |
| Feb 22 2024 | 0.35761 | -0.0065 | -1.79% | 0.34943 | 0.36106 | 0.34252 | 5,472.00 |
| Feb 21 2024 | 0.36411 | -0.00098 | -0.27% | 0.36486 | 0.36486 | 0.36235 | 505.00 |
| Feb 20 2024 | 0.36509 | 0.00 | 0.00% | 0.36509 | 0.36509 | 0.36509 | 0.00 |
| Feb 19 2024 | 0.36509 | 0.01977 | 5.73% | 0.35578 | 0.36682 | 0.35308 | 15,987.00 |
| Feb 18 2024 | 0.34532 | 0.0071 | 2.10% | 0.34414 | 0.34532 | 0.33989 | 1,105.00 |
| Feb 17 2024 | 0.33822 | -0.00429 | -1.25% | 0.34444 | 0.34444 | 0.33822 | 69.00 |
