Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000764 | 0.00000011 | 1.46% | 0.00000752 | 0.00000773 | 0.00000744 | 1,041.00 |
| May 30 2024 | 0.00000753 | -0.00000031 | -3.95% | 0.00000790 | 0.00000790 | 0.00000753 | 477.00 |
| May 29 2024 | 0.00000784 | -0.00000023 | -2.85% | 0.00000795 | 0.00000815 | 0.00000784 | 905.00 |
| May 28 2024 | 0.00000807 | 0.00000007 | 0.88% | 0.00000807 | 0.00000813 | 0.00000782 | 2,106.00 |
| May 27 2024 | 0.00000800 | 0.00000004 | 0.50% | 0.00000796 | 0.00000813 | 0.00000791 | 1,582.00 |
| May 26 2024 | 0.00000796 | -0.00000033 | -3.98% | 0.00000824 | 0.00000824 | 0.00000795 | 1,527.00 |
| May 25 2024 | 0.00000829 | 0.00000022 | 2.73% | 0.00000813 | 0.00000850 | 0.00000813 | 930.00 |
| May 24 2024 | 0.00000807 | -0.00000033 | -3.93% | 0.00000840 | 0.00000859 | 0.00000802 | 1,724.00 |
| May 23 2024 | 0.00000840 | 0.00000032 | 3.96% | 0.00000813 | 0.00000862 | 0.00000812 | 5,649.00 |
| May 22 2024 | 0.00000808 | -0.00000003 | -0.37% | 0.00000812 | 0.00000849 | 0.00000787 | 1,967.00 |
| May 21 2024 | 0.00000811 | -0.00000002 | -0.25% | 0.00000818 | 0.00000830 | 0.00000787 | 1,975.00 |
| May 20 2024 | 0.00000813 | -0.00000024 | -2.87% | 0.00000835 | 0.00000835 | 0.00000786 | 12,951.00 |
| May 19 2024 | 0.00000837 | -0.00000038 | -4.34% | 0.00000874 | 0.00000912 | 0.00000823 | 3,005.00 |
| May 18 2024 | 0.00000875 | 0.00000014 | 1.63% | 0.00000868 | 0.00000921 | 0.00000857 | 5,595.00 |
| May 17 2024 | 0.00000861 | 0.00000097 | 12.70% | 0.00000754 | 0.00000882 | 0.00000743 | 6,891.00 |
| May 16 2024 | 0.00000764 | 0.00000041 | 5.67% | 0.00000724 | 0.00000800 | 0.00000724 | 2,376.00 |
| May 15 2024 | 0.00000723 | 0.00000013 | 1.83% | 0.00000711 | 0.00000744 | 0.00000707 | 2,136.00 |
| May 14 2024 | 0.00000710 | -0.00000014 | -1.93% | 0.00000716 | 0.00000734 | 0.00000710 | 837.00 |
| May 13 2024 | 0.00000724 | -0.00000011 | -1.50% | 0.00000735 | 0.00000743 | 0.00000711 | 1,057.00 |
| May 12 2024 | 0.00000735 | -0.00000014 | -1.87% | 0.00000751 | 0.00000753 | 0.00000735 | 286.00 |
| May 11 2024 | 0.00000749 | -0.00000011 | -1.45% | 0.00000759 | 0.00000770 | 0.00000747 | 366.00 |
| May 10 2024 | 0.00000760 | -0.00000007 | -0.91% | 0.00000767 | 0.00000788 | 0.00000747 | 1,229.00 |
| May 09 2024 | 0.00000767 | -0.00000003 | -0.39% | 0.00000780 | 0.00000788 | 0.00000764 | 1,530.00 |
| May 08 2024 | 0.00000770 | 0.00000008 | 1.05% | 0.00000761 | 0.00000782 | 0.00000753 | 659.00 |
| May 07 2024 | 0.00000762 | -0.00000010 | -1.30% | 0.00000772 | 0.00000783 | 0.00000757 | 994.00 |
| May 06 2024 | 0.00000772 | -0.00000007 | -0.90% | 0.00000779 | 0.00000793 | 0.00000770 | 402.00 |
| May 05 2024 | 0.00000779 | 0.00000005 | 0.65% | 0.00000769 | 0.00000793 | 0.00000767 | 414.00 |
| May 04 2024 | 0.00000774 | -0.00000006 | -0.77% | 0.00000780 | 0.00000789 | 0.00000769 | 490.00 |
| May 03 2024 | 0.00000780 | -0.00000016 | -2.01% | 0.00000797 | 0.00000816 | 0.00000780 | 952.00 |
| May 02 2024 | 0.00000796 | 0.00000004 | 0.51% | 0.00000800 | 0.00000803 | 0.00000783 | 1,206.00 |
| May 01 2024 | 0.00000792 | 0.00000036 | 4.76% | 0.00000767 | 0.00000800 | 0.00000746 | 1,811.00 |
| Apr 30 2024 | 0.00000756 | -0.00000018 | -2.33% | 0.00000771 | 0.00000783 | 0.00000745 | 704.00 |
| Apr 29 2024 | 0.00000774 | -0.00000026 | -3.25% | 0.00000789 | 0.00000801 | 0.00000767 | 787.00 |
| Apr 28 2024 | 0.00000800 | 0.00000007 | 0.88% | 0.00000798 | 0.00000821 | 0.00000789 | 1,500.00 |
| Apr 27 2024 | 0.00000793 | 0.00000009 | 1.15% | 0.00000789 | 0.00000812 | 0.00000764 | 939.00 |
| Apr 26 2024 | 0.00000784 | -0.00000020 | -2.49% | 0.00000803 | 0.00000808 | 0.00000784 | 1,755.00 |
| Apr 25 2024 | 0.00000804 | 0.00000003 | 0.37% | 0.00000801 | 0.00000822 | 0.00000785 | 1,169.00 |
| Apr 24 2024 | 0.00000801 | -0.00000032 | -3.84% | 0.00000835 | 0.00000935 | 0.00000801 | 4,533.00 |
| Apr 23 2024 | 0.00000833 | -0.00000012 | -1.42% | 0.00000843 | 0.00000862 | 0.00000833 | 1,202.00 |
| Apr 22 2024 | 0.00000845 | -0.00000005 | -0.59% | 0.00000853 | 0.00000861 | 0.00000833 | 1,803.00 |
| Apr 21 2024 | 0.00000850 | 0.00000000 | 0.00% | 0.00000852 | 0.00000876 | 0.00000824 | 503.00 |
| Apr 20 2024 | 0.00000850 | 0.00000039 | 4.81% | 0.00000823 | 0.00000856 | 0.00000813 | 750.00 |
| Apr 19 2024 | 0.00000811 | 0.00000009 | 1.12% | 0.00000784 | 0.00000838 | 0.00000772 | 1,229.00 |
| Apr 18 2024 | 0.00000802 | 0.00000007 | 0.88% | 0.00000805 | 0.00000805 | 0.00000765 | 783.00 |
| Apr 17 2024 | 0.00000795 | 0.00000014 | 1.79% | 0.00000777 | 0.00000821 | 0.00000755 | 1,556.00 |
| Apr 16 2024 | 0.00000781 | 0.00000027 | 3.58% | 0.00000756 | 0.00000781 | 0.00000735 | 1,202.00 |
| Apr 15 2024 | 0.00000754 | -0.00000009 | -1.18% | 0.00000754 | 0.00000793 | 0.00000731 | 2,885.00 |
| Apr 14 2024 | 0.00000763 | 0.00000042 | 5.83% | 0.00000720 | 0.00000773 | 0.00000704 | 1,109.00 |
| Apr 13 2024 | 0.00000721 | -0.00000087 | -10.77% | 0.00000820 | 0.00000820 | 0.00000655 | 5,789.00 |
| Apr 12 2024 | 0.00000808 | -0.00000098 | -10.82% | 0.00000906 | 0.00000917 | 0.00000700 | 2,138.00 |
| Apr 11 2024 | 0.00000906 | -0.00000033 | -3.51% | 0.00000939 | 0.00000948 | 0.00000906 | 792.00 |
| Apr 10 2024 | 0.00000939 | -0.00000045 | -4.57% | 0.00000997 | 0.00000997 | 0.00000932 | 1,010.00 |
| Apr 09 2024 | 0.00000984 | -0.00000059 | -5.66% | 0.00001024 | 0.00001065 | 0.00000979 | 998.00 |
| Apr 08 2024 | 0.00001043 | 0.00000052 | 5.25% | 0.00001000 | 0.00001050 | 0.00000976 | 978.00 |
| Apr 07 2024 | 0.00000991 | 0.00000029 | 3.01% | 0.00000961 | 0.00001014 | 0.00000954 | 287.00 |
| Apr 06 2024 | 0.00000962 | 0.00000002 | 0.21% | 0.00000969 | 0.00000979 | 0.00000951 | 1,581.00 |
| Apr 05 2024 | 0.00000960 | -0.00000030 | -3.03% | 0.00000985 | 0.00000990 | 0.00000953 | 2,978.00 |
| Apr 04 2024 | 0.00000990 | 0.00000011 | 1.12% | 0.00000983 | 0.00001000 | 0.00000966 | 776.00 |
| Apr 03 2024 | 0.00000979 | -0.00000033 | -3.26% | 0.00000999 | 0.00001014 | 0.00000957 | 5,170.00 |
| Apr 02 2024 | 0.00001012 | -0.00000017 | -1.65% | 0.00001010 | 0.00001049 | 0.00000995 | 5,295.00 |
| Apr 01 2024 | 0.00001029 | -0.00000030 | -2.83% | 0.00001059 | 0.00001060 | 0.00000995 | 2,990.00 |
| Mar 31 2024 | 0.00001059 | -0.00000051 | -4.59% | 0.00001103 | 0.00001103 | 0.00001049 | 1,250.00 |
| Mar 30 2024 | 0.00001110 | -0.00000100 | -8.11% | 0.00001227 | 0.00001227 | 0.00001060 | 12,233.00 |
| Mar 29 2024 | 0.00001233 | -0.00000300 | -20.09% | 0.00001494 | 0.00001504 | 0.00001215 | 17,351.00 |
| Mar 28 2024 | 0.00001493 | -0.00000042 | -2.74% | 0.00001530 | 0.00001585 | 0.00001474 | 3,515.00 |
| Mar 27 2024 | 0.00001535 | 0.00000035 | 2.33% | 0.00001485 | 0.00001628 | 0.00001483 | 15,407.00 |
| Mar 26 2024 | 0.00001500 | 0.00000093 | 6.61% | 0.00001441 | 0.00001548 | 0.00001426 | 11,021.00 |
| Mar 25 2024 | 0.00001407 | 0.00000039 | 2.85% | 0.00001380 | 0.00001490 | 0.00001362 | 12,981.00 |
| Mar 24 2024 | 0.00001368 | 0.00000037 | 2.78% | 0.00001331 | 0.00001389 | 0.00001305 | 4,081.00 |
| Mar 23 2024 | 0.00001331 | -0.00000046 | -3.34% | 0.00001377 | 0.00001380 | 0.00001310 | 1,228.00 |
| Mar 22 2024 | 0.00001377 | 0.00000043 | 3.22% | 0.00001334 | 0.00001485 | 0.00001330 | 29,573.00 |
| Mar 21 2024 | 0.00001334 | -0.00000400 | -22.62% | 0.00001774 | 0.00001851 | 0.00001292 | 25,624.00 |
| Mar 20 2024 | 0.00001768 | -0.00000067 | -3.65% | 0.00001847 | 0.00002048 | 0.00001768 | 13,455.00 |
| Mar 19 2024 | 0.00001835 | 0.00000085 | 4.86% | 0.00001746 | 0.00001902 | 0.00001713 | 12,360.00 |
| Mar 18 2024 | 0.00001750 | -0.00000200 | -10.38% | 0.00001902 | 0.00001969 | 0.00001713 | 6,198.00 |
| Mar 17 2024 | 0.00001926 | -0.00000100 | -4.87% | 0.00002083 | 0.00002166 | 0.00001885 | 36,591.00 |
| Mar 16 2024 | 0.00002053 | 0.00000200 | 10.52% | 0.00001901 | 0.00002069 | 0.00001568 | 75,094.00 |
| Mar 15 2024 | 0.00001901 | 0.00000400 | 27.51% | 0.00001885 | 0.00002018 | 0.00001747 | 32,777.00 |
| Mar 14 2024 | 0.00001454 | 0.00000000 | 0.00% | 0.00001454 | 0.00001454 | 0.00001454 | 0.00 |
| Mar 13 2024 | 0.00001454 | 0.00000100 | 7.67% | 0.00001304 | 0.00001456 | 0.00001258 | 16,450.00 |
| Mar 12 2024 | 0.00001304 | 0.00000200 | 17.45% | 0.00001137 | 0.00001507 | 0.00001122 | 52,738.00 |
| Mar 11 2024 | 0.00001146 | -0.00000024 | -2.05% | 0.00001150 | 0.00001518 | 0.00001131 | 50,832.00 |
| Mar 10 2024 | 0.00001170 | 0.00000300 | 35.46% | 0.00000840 | 0.00001197 | 0.00000821 | 70,592.00 |
| Mar 09 2024 | 0.00000846 | 0.00000026 | 3.17% | 0.00000817 | 0.00000886 | 0.00000795 | 19,087.00 |
| Mar 08 2024 | 0.00000820 | 0.00000050 | 6.49% | 0.00000770 | 0.00000850 | 0.00000739 | 33,875.00 |
| Mar 07 2024 | 0.00000770 | -0.00000031 | -3.87% | 0.00000799 | 0.00000859 | 0.00000741 | 67,415.00 |
| Mar 06 2024 | 0.00000801 | 0.00000200 | 31.60% | 0.00000634 | 0.00000804 | 0.00000621 | 68,682.00 |
| Mar 05 2024 | 0.00000633 | -0.00000016 | -2.47% | 0.00000643 | 0.00000685 | 0.00000565 | 19,926.00 |
| Mar 04 2024 | 0.00000649 | -0.00000014 | -2.11% | 0.00000662 | 0.00000700 | 0.00000628 | 4,958.00 |
| Mar 03 2024 | 0.00000663 | -0.00000031 | -4.47% | 0.00000690 | 0.00000693 | 0.00000612 | 5,301.00 |
| Mar 02 2024 | 0.00000694 | 0.00000050 | 7.76% | 0.00000652 | 0.00000704 | 0.00000652 | 7,668.00 |
