S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KRKN
0x protocol (Kraken:ZRXUSD)
0x protocol (Kraken:ZRXUSD) Historical

ZRXUSD 0x protocol

0.456

0.003 (0.66%)

12:44:41 - Realtime Data

ZRXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.453	-0.002	-0.44%	0.456	0.459	0.449	12,832.00
May 11 2024	0.455	-0.004	-0.87%	0.462	0.469	0.455	9,361.00
May 10 2024	0.459	-0.027	-5.56%	0.485	0.495	0.453	27,072.00
May 09 2024	0.486	0.011	2.32%	0.473	0.490	0.466	14,317.00
May 08 2024	0.475	-0.002	-0.42%	0.477	0.488	0.467	48,878.00
May 07 2024	0.477	-0.011	-2.25%	0.486	0.499	0.476	25,250.00
May 06 2024	0.488	-0.015	-2.98%	0.506	0.515	0.488	24,861.00
May 05 2024	0.503	0.008	1.62%	0.494	0.508	0.486	12,004.00
May 04 2024	0.495	0.004	0.81%	0.493	0.500	0.486	18,657.00
May 03 2024	0.491	0.016	3.37%	0.472	0.496	0.466	28,722.00
May 02 2024	0.475	0.010	2.15%	0.465	0.475	0.449	23,926.00
May 01 2024	0.465	0.004	0.87%	0.461	0.469	0.424	64,173.00
Apr 30 2024	0.461	-0.036	-7.24%	0.495	0.502	0.447	32,482.00
Apr 29 2024	0.497	-0.001	-0.20%	0.499	0.507	0.486	9,935.00
Apr 28 2024	0.498	-0.008	-1.58%	0.508	0.520	0.496	12,991.00
Apr 27 2024	0.506	0.002	0.40%	0.508	0.514	0.476	24,092.00
Apr 26 2024	0.504	-0.015	-2.89%	0.519	0.520	0.501	25,891.00
Apr 25 2024	0.519	0.002	0.39%	0.519	0.531	0.498	42,004.00
Apr 24 2024	0.517	-0.041	-7.35%	0.562	0.569	0.512	93,076.00
Apr 23 2024	0.558	-0.012	-2.11%	0.569	0.572	0.553	17,649.00
Apr 22 2024	0.570	0.018	3.26%	0.551	0.577	0.546	30,677.00
Apr 21 2024	0.552	0.002	0.36%	0.548	0.569	0.537	60,806.00
Apr 20 2024	0.550	0.029	5.57%	0.523	0.555	0.513	25,722.00
Apr 19 2024	0.521	0.016	3.17%	0.505	0.541	0.469	107,362.00
Apr 18 2024	0.505	0.017	3.48%	0.480	0.510	0.472	42,672.00
Apr 17 2024	0.488	-0.005	-1.01%	0.492	0.507	0.466	18,985.00
Apr 16 2024	0.493	0.010	2.07%	0.481	0.497	0.459	70,688.00
Apr 15 2024	0.483	-0.025	-4.92%	0.499	0.528	0.467	116,271.00
Apr 14 2024	0.508	0.037	7.86%	0.467	0.508	0.449	107,598.00
Apr 13 2024	0.471	-0.074	-13.58%	0.542	0.549	0.399	760,203.00
Apr 12 2024	0.545	-0.093	-14.58%	0.638	0.646	0.493	592,565.00
Apr 11 2024	0.638	-0.025	-3.77%	0.655	0.662	0.636	63,924.00
Apr 10 2024	0.663	-0.017	-2.50%	0.679	0.683	0.631	139,911.00
Apr 09 2024	0.680	-0.056	-7.61%	0.731	0.759	0.673	177,730.00
Apr 08 2024	0.736	0.046	6.67%	0.692	0.761	0.679	257,693.00
Apr 07 2024	0.690	0.024	3.60%	0.665	0.706	0.661	118,542.00
Apr 06 2024	0.666	0.012	1.83%	0.651	0.670	0.647	102,117.00
Apr 05 2024	0.654	-0.020	-2.97%	0.672	0.672	0.639	124,178.00
Apr 04 2024	0.674	0.024	3.69%	0.646	0.685	0.631	82,439.00
Apr 03 2024	0.650	-0.003	-0.46%	0.651	0.675	0.619	197,345.00
Apr 02 2024	0.653	-0.057	-8.03%	0.709	0.729	0.647	246,679.00
Apr 01 2024	0.710	-0.048	-6.33%	0.747	0.748	0.686	386,556.00
Mar 31 2024	0.758	-0.013	-1.69%	0.787	0.787	0.736	384,648.00
Mar 30 2024	0.771	-0.091	-10.56%	0.860	0.860	0.732	661,112.00
Mar 29 2024	0.862	-0.189	-17.98%	1.04	1.07	0.854	665,480.00
Mar 28 2024	1.05	-0.020	-1.50%	1.06	1.11	1.02	381,048.00
Mar 27 2024	1.07	0.030	2.60%	1.04	1.15	1.03	570,368.00
Mar 26 2024	1.04	0.040	3.69%	1.01	1.09	1.00	452,915.00
Mar 25 2024	1.00	0.080	8.67%	0.919	1.05	0.908	598,070.00
Mar 24 2024	0.923	0.070	8.21%	0.852	0.923	0.839	184,221.00
Mar 23 2024	0.853	-0.022	-2.51%	0.874	0.876	0.853	126,993.00
Mar 22 2024	0.875	0.002	0.23%	0.870	0.974	0.847	478,376.00
Mar 21 2024	0.873	-0.328	-27.31%	1.19	1.23	0.849	1,047,363.00
Mar 20 2024	1.20	0.060	5.26%	1.14	1.29	1.11	427,067.00
Mar 19 2024	1.14	-0.040	-3.71%	1.18	1.25	1.10	531,089.00
Mar 18 2024	1.19	-0.120	-9.33%	1.31	1.33	1.15	171,039.00
Mar 17 2024	1.31	-0.040	-2.90%	1.35	1.44	1.29	256,267.00
Mar 16 2024	1.35	0.020	1.74%	1.33	1.40	1.06	803,641.00
Mar 15 2024	1.32	-0.020	-1.12%	1.34	1.39	1.18	654,578.00
Mar 14 2024	1.34	0.240	21.53%	1.11	1.44	1.03	1,055,764.00
Mar 13 2024	1.10	0.150	16.26%	0.943	1.10	0.915	729,777.00
Mar 12 2024	0.947	0.123	14.93%	0.822	1.08	0.810	1,457,041.00
Mar 11 2024	0.824	0.029	3.65%	0.791	1.08	0.766	1,325,179.00
Mar 10 2024	0.795	0.219	38.02%	0.577	0.823	0.569	1,514,235.00
Mar 09 2024	0.576	0.017	3.04%	0.558	0.605	0.540	212,071.00
Mar 08 2024	0.559	0.041	7.92%	0.521	0.581	0.492	746,382.00
Mar 07 2024	0.518	-0.011	-2.08%	0.530	0.575	0.500	643,289.00
Mar 06 2024	0.529	0.123	30.30%	0.407	0.531	0.392	726,242.00
Mar 05 2024	0.406	-0.035	-7.94%	0.438	0.464	0.326	845,437.00
Mar 04 2024	0.441	0.023	5.50%	0.417	0.451	0.412	343,798.00
Mar 03 2024	0.418	-0.012	-2.79%	0.432	0.432	0.378	209,613.00
Mar 02 2024	0.430	0.023	5.65%	0.409	0.437	0.406	183,736.00
Mar 01 2024	0.407	0.025	6.54%	0.382	0.408	0.382	98,766.00
Feb 29 2024	0.382	0.012	3.24%	0.368	0.393	0.367	218,788.00
Feb 28 2024	0.370	-0.011	-2.89%	0.380	0.397	0.338	732,757.00
Feb 27 2024	0.381	0.008	2.14%	0.374	0.382	0.370	62,383.00
Feb 26 2024	0.373	0.005	1.36%	0.372	0.383	0.354	118,844.00
Feb 25 2024	0.368	0.006	1.66%	0.361	0.370	0.356	56,413.00
Feb 24 2024	0.362	0.012	3.43%	0.351	0.375	0.345	72,006.00
Feb 23 2024	0.350	-0.003	-0.85%	0.355	0.362	0.345	128,383.00
Feb 22 2024	0.353	0.001	0.28%	0.350	0.362	0.347	145,724.00
Feb 21 2024	0.352	-0.014	-3.83%	0.362	0.365	0.334	27,752.00
Feb 20 2024	0.366	0.00	0.00%	0.366	0.373	0.346	136,090.00
Feb 19 2024	0.366	0.010	2.81%	0.356	0.367	0.353	57,520.00
Feb 18 2024	0.356	0.013	3.79%	0.345	0.358	0.343	56,817.00
Feb 17 2024	0.343	0.00	0.00%	0.344	0.348	0.329	46,930.00
Feb 16 2024	0.343	0.005	1.48%	0.341	0.351	0.335	179,882.00
Feb 15 2024	0.338	0.006	1.81%	0.335	0.342	0.334	206,729.00
Feb 14 2024	0.332	0.007	2.15%	0.325	0.336	0.323	38,420.00
Feb 13 2024	0.325	-0.003	-0.91%	0.328	0.331	0.317	38,105.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions