Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00000778 | 0.00000011 | 1.43% | 0.00000758 | 0.00000779 | 0.00000754 | 316.00 |
| May 07 2024 | 0.00000767 | -0.00000017 | -2.17% | 0.00000760 | 0.00000779 | 0.00000760 | 1,100.00 |
| May 06 2024 | 0.00000784 | 0.00000003 | 0.38% | 0.00000786 | 0.00000786 | 0.00000784 | 0.00 |
| May 05 2024 | 0.00000781 | 0.00000100 | 15.15% | 0.00000781 | 0.00000781 | 0.00000781 | 0.00 |
| May 04 2024 | 0.00000660 | -0.00000100 | -12.59% | 0.00000780 | 0.00000780 | 0.00000660 | 133.00 |
| May 03 2024 | 0.00000794 | 0.00000000 | 0.00% | 0.00000794 | 0.00000794 | 0.00000794 | 0.00 |
| May 02 2024 | 0.00000794 | 0.00000000 | 0.00% | 0.00000793 | 0.00000794 | 0.00000793 | 1,998.00 |
| May 01 2024 | 0.00000794 | 0.00000030 | 3.93% | 0.00000757 | 0.00000794 | 0.00000743 | 7,343.00 |
| Apr 30 2024 | 0.00000764 | -0.00000017 | -2.18% | 0.00000769 | 0.00000769 | 0.00000743 | 692.00 |
| Apr 29 2024 | 0.00000781 | -0.00000009 | -1.14% | 0.00000788 | 0.00000798 | 0.00000773 | 811.00 |
| Apr 28 2024 | 0.00000790 | -0.00000007 | -0.88% | 0.00000808 | 0.00000814 | 0.00000789 | 495.00 |
| Apr 27 2024 | 0.00000797 | 0.00000003 | 0.38% | 0.00000795 | 0.00000812 | 0.00000768 | 548.00 |
| Apr 26 2024 | 0.00000794 | -0.00000012 | -1.49% | 0.00000801 | 0.00000807 | 0.00000784 | 568.00 |
| Apr 25 2024 | 0.00000806 | 0.00000004 | 0.50% | 0.00000805 | 0.00000818 | 0.00000785 | 661.00 |
| Apr 24 2024 | 0.00000802 | -0.00000037 | -4.41% | 0.00000843 | 0.00000854 | 0.00000800 | 1,059.00 |
| Apr 23 2024 | 0.00000839 | -0.00000012 | -1.41% | 0.00000852 | 0.00000852 | 0.00000836 | 992.00 |
| Apr 22 2024 | 0.00000851 | 0.00000003 | 0.35% | 0.00000847 | 0.00000855 | 0.00000836 | 8,522.00 |
| Apr 21 2024 | 0.00000848 | 0.00000006 | 0.71% | 0.00000847 | 0.00000864 | 0.00000831 | 1,934.00 |
| Apr 20 2024 | 0.00000842 | 0.00000027 | 3.31% | 0.00000816 | 0.00000856 | 0.00000807 | 2,641.00 |
| Apr 19 2024 | 0.00000815 | 0.00000019 | 2.39% | 0.00000795 | 0.00000838 | 0.00000774 | 4,998.00 |
| Apr 18 2024 | 0.00000796 | 0.00000000 | 0.00% | 0.00000773 | 0.00000803 | 0.00000772 | 3,200.00 |
| Apr 17 2024 | 0.00000796 | 0.00000020 | 2.58% | 0.00000768 | 0.00000817 | 0.00000756 | 4,962.00 |
| Apr 16 2024 | 0.00000776 | 0.00000016 | 2.11% | 0.00000759 | 0.00000777 | 0.00000721 | 10,660.00 |
| Apr 15 2024 | 0.00000760 | -0.00000005 | -0.65% | 0.00000755 | 0.00000790 | 0.00000737 | 14,934.00 |
| Apr 14 2024 | 0.00000765 | 0.00000038 | 5.23% | 0.00000722 | 0.00000769 | 0.00000707 | 288.00 |
| Apr 13 2024 | 0.00000727 | -0.00000082 | -10.14% | 0.00000808 | 0.00000811 | 0.00000660 | 3,786.00 |
| Apr 12 2024 | 0.00000809 | -0.00000100 | -10.95% | 0.00000907 | 0.00000909 | 0.00000683 | 15,258.00 |
| Apr 11 2024 | 0.00000913 | -0.00000032 | -3.39% | 0.00000933 | 0.00000933 | 0.00000911 | 12,667.00 |
| Apr 10 2024 | 0.00000945 | -0.00000040 | -4.06% | 0.00000965 | 0.00000965 | 0.00000930 | 7,685.00 |
| Apr 09 2024 | 0.00000985 | -0.00000038 | -3.71% | 0.00001024 | 0.00001065 | 0.00000980 | 1,851.00 |
| Apr 08 2024 | 0.00001023 | 0.00000029 | 2.92% | 0.00000998 | 0.00001049 | 0.00000979 | 4,834.00 |
| Apr 07 2024 | 0.00000994 | 0.00000025 | 2.58% | 0.00000964 | 0.00001017 | 0.00000959 | 5,481.00 |
| Apr 06 2024 | 0.00000969 | -0.00000001 | -0.10% | 0.00000968 | 0.00000974 | 0.00000960 | 1,371.00 |
| Apr 05 2024 | 0.00000970 | -0.00000009 | -0.92% | 0.00000981 | 0.00000987 | 0.00000959 | 4,531.00 |
| Apr 04 2024 | 0.00000979 | 0.00000022 | 2.30% | 0.00000980 | 0.00000997 | 0.00000964 | 11,542.00 |
| Apr 03 2024 | 0.00000957 | -0.00000039 | -3.92% | 0.00000988 | 0.00001007 | 0.00000956 | 4,023.00 |
| Apr 02 2024 | 0.00000996 | -0.00000018 | -1.78% | 0.00001015 | 0.00001044 | 0.00000994 | 13,464.00 |
| Apr 01 2024 | 0.00001014 | -0.00000043 | -4.07% | 0.00001037 | 0.00001054 | 0.00000996 | 10,303.00 |
| Mar 31 2024 | 0.00001057 | -0.00000044 | -4.00% | 0.00001110 | 0.00001110 | 0.00001040 | 29,834.00 |
| Mar 30 2024 | 0.00001101 | -0.00000100 | -8.16% | 0.00001206 | 0.00001206 | 0.00001045 | 32,022.00 |
| Mar 29 2024 | 0.00001225 | -0.00000200 | -13.61% | 0.00001461 | 0.00001492 | 0.00001189 | 3,255.00 |
| Mar 28 2024 | 0.00001469 | -0.00000086 | -5.53% | 0.00001510 | 0.00001572 | 0.00001464 | 3,066.00 |
| Mar 27 2024 | 0.00001555 | 0.00000070 | 4.71% | 0.00001492 | 0.00001629 | 0.00001480 | 11,027.00 |
| Mar 26 2024 | 0.00001485 | 0.00000066 | 4.65% | 0.00001498 | 0.00001539 | 0.00001476 | 7,370.00 |
| Mar 25 2024 | 0.00001419 | 0.00000040 | 2.90% | 0.00001419 | 0.00001419 | 0.00001419 | 15.00 |
| Mar 24 2024 | 0.00001379 | 0.00000061 | 4.63% | 0.00001319 | 0.00001379 | 0.00001250 | 854.00 |
| Mar 23 2024 | 0.00001318 | -0.00000038 | -2.80% | 0.00001346 | 0.00001349 | 0.00001318 | 2,385.00 |
| Mar 22 2024 | 0.00001356 | 0.00000043 | 3.27% | 0.00001313 | 0.00001356 | 0.00001254 | 44.00 |
| Mar 21 2024 | 0.00001313 | -0.00000500 | -27.76% | 0.00001841 | 0.00001841 | 0.00001313 | 781.00 |
| Mar 20 2024 | 0.00001801 | 0.00000027 | 1.52% | 0.00001950 | 0.00001950 | 0.00001801 | 0.00 |
| Mar 19 2024 | 0.00001774 | -0.00000024 | -1.33% | 0.00001790 | 0.00001790 | 0.00001774 | 4.00 |
| Mar 18 2024 | 0.00001798 | -0.00000100 | -5.21% | 0.00001938 | 0.00001943 | 0.00001721 | 355.00 |
| Mar 17 2024 | 0.00001921 | -0.00000100 | -4.86% | 0.00002094 | 0.00002166 | 0.00001792 | 703.00 |
| Mar 16 2024 | 0.00002057 | 0.00000200 | 10.49% | 0.00001886 | 0.00002066 | 0.00001635 | 851.00 |
| Mar 15 2024 | 0.00001907 | 0.00000400 | 26.86% | 0.00001874 | 0.00002019 | 0.00001735 | 697.00 |
| Mar 14 2024 | 0.00001489 | 0.00000000 | 0.00% | 0.00001489 | 0.00001489 | 0.00001489 | 0.00 |
| Mar 13 2024 | 0.00001489 | 0.00000060 | 4.20% | 0.00001261 | 0.00001489 | 0.00001013 | 624.00 |
| Mar 12 2024 | 0.00001429 | 0.00000300 | 26.25% | 0.00001143 | 0.00001429 | 0.00001143 | 959.00 |
| Mar 11 2024 | 0.00001143 | -0.00000010 | -0.87% | 0.00001137 | 0.00001500 | 0.00001137 | 7,710.00 |
| Mar 10 2024 | 0.00001153 | 0.00000300 | 34.84% | 0.00000832 | 0.00001196 | 0.00000821 | 3,484.00 |
| Mar 09 2024 | 0.00000861 | 0.00000034 | 4.11% | 0.00000803 | 0.00000864 | 0.00000765 | 2,205.00 |
| Mar 08 2024 | 0.00000827 | 0.00000059 | 7.68% | 0.00000777 | 0.00000852 | 0.00000727 | 11,264.00 |
| Mar 07 2024 | 0.00000768 | -0.00000014 | -1.79% | 0.00000783 | 0.00000857 | 0.00000742 | 5,874.00 |
| Mar 06 2024 | 0.00000782 | 0.00000200 | 32.52% | 0.00000646 | 0.00000801 | 0.00000625 | 15,818.00 |
| Mar 05 2024 | 0.00000615 | -0.00000032 | -4.95% | 0.00000648 | 0.00000681 | 0.00000516 | 42,214.00 |
| Mar 04 2024 | 0.00000647 | -0.00000019 | -2.85% | 0.00000663 | 0.00000698 | 0.00000630 | 25,976.00 |
| Mar 03 2024 | 0.00000666 | -0.00000025 | -3.62% | 0.00000676 | 0.00000676 | 0.00000623 | 11,043.00 |
| Mar 02 2024 | 0.00000691 | 0.00000043 | 6.64% | 0.00000664 | 0.00000704 | 0.00000660 | 4,044.00 |
| Mar 01 2024 | 0.00000648 | 0.00000043 | 7.11% | 0.00000629 | 0.00000655 | 0.00000629 | 3,196.00 |
| Feb 29 2024 | 0.00000605 | 0.00000000 | 0.00% | 0.00000608 | 0.00000629 | 0.00000605 | 6,739.00 |
| Feb 28 2024 | 0.00000605 | -0.00000061 | -9.16% | 0.00000669 | 0.00000669 | 0.00000546 | 9,992.00 |
| Feb 27 2024 | 0.00000666 | -0.00000008 | -1.19% | 0.00000677 | 0.00000681 | 0.00000657 | 1,396.00 |
| Feb 26 2024 | 0.00000674 | -0.00000028 | -3.99% | 0.00000718 | 0.00000741 | 0.00000674 | 10,693.00 |
| Feb 25 2024 | 0.00000702 | 0.00000002 | 0.29% | 0.00000699 | 0.00000704 | 0.00000689 | 6,115.00 |
| Feb 24 2024 | 0.00000700 | 0.00000012 | 1.74% | 0.00000704 | 0.00000735 | 0.00000700 | 1,652.00 |
| Feb 23 2024 | 0.00000688 | -0.00000002 | -0.29% | 0.00000684 | 0.00000710 | 0.00000682 | 1,495.00 |
| Feb 22 2024 | 0.00000690 | 0.00000024 | 3.60% | 0.00000668 | 0.00000695 | 0.00000668 | 2,630.00 |
| Feb 21 2024 | 0.00000666 | -0.00000032 | -4.58% | 0.00000682 | 0.00000684 | 0.00000657 | 7,517.00 |
| Feb 20 2024 | 0.00000698 | 0.00000000 | 0.00% | 0.00000706 | 0.00000715 | 0.00000673 | 3,827.00 |
| Feb 19 2024 | 0.00000698 | 0.00000013 | 1.90% | 0.00000686 | 0.00000698 | 0.00000681 | 447.00 |
| Feb 18 2024 | 0.00000685 | 0.00000033 | 5.06% | 0.00000669 | 0.00000685 | 0.00000669 | 131.00 |
| Feb 17 2024 | 0.00000652 | -0.00000002 | -0.31% | 0.00000667 | 0.00000667 | 0.00000650 | 294.00 |
| Feb 16 2024 | 0.00000654 | -0.00000006 | -0.91% | 0.00000650 | 0.00000665 | 0.00000648 | 1,925.00 |
| Feb 15 2024 | 0.00000660 | 0.00000018 | 2.80% | 0.00000651 | 0.00000660 | 0.00000644 | 1,869.00 |
| Feb 14 2024 | 0.00000642 | -0.00000014 | -2.13% | 0.00000663 | 0.00000663 | 0.00000640 | 2,540.00 |
| Feb 13 2024 | 0.00000656 | 0.00000010 | 1.55% | 0.00000652 | 0.00000657 | 0.00000647 | 7,617.00 |
| Feb 12 2024 | 0.00000646 | -0.00000013 | -1.97% | 0.00000654 | 0.00000654 | 0.00000646 | 66.00 |
| Feb 11 2024 | 0.00000659 | -0.00000009 | -1.35% | 0.00000664 | 0.00000676 | 0.00000659 | 553.00 |
| Feb 10 2024 | 0.00000668 | -0.00000007 | -1.04% | 0.00000683 | 0.00000683 | 0.00000668 | 156.00 |
| Feb 09 2024 | 0.00000675 | -0.00000020 | -2.88% | 0.00000700 | 0.00000700 | 0.00000675 | 1,011.00 |
