Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000811 | -0.00000082 | -9.18% | 0.00000838 | 0.00000898 | 0.00000722 | 381,064.00 |
| May 10 2024 | 0.00000893 | 0.00000089 | 11.07% | 0.00000880 | 0.00000895 | 0.00000719 | 349,788.00 |
| May 09 2024 | 0.00000804 | 0.00000058 | 7.77% | 0.00000858 | 0.00000894 | 0.00000717 | 408,588.00 |
| May 08 2024 | 0.00000746 | -0.00000100 | -11.39% | 0.00000745 | 0.00000897 | 0.00000716 | 411,588.00 |
| May 07 2024 | 0.00000878 | 0.00000047 | 5.66% | 0.00000782 | 0.00000896 | 0.00000718 | 396,279.00 |
| May 06 2024 | 0.00000831 | -0.00000045 | -5.14% | 0.00000742 | 0.00000895 | 0.00000716 | 334,844.00 |
| May 05 2024 | 0.00000876 | 0.00000100 | 13.72% | 0.00000896 | 0.00000899 | 0.00000713 | 352,846.00 |
| May 04 2024 | 0.00000729 | -0.00000067 | -8.42% | 0.00000781 | 0.00000896 | 0.00000716 | 375,353.00 |
| May 03 2024 | 0.00000796 | 0.00000069 | 9.49% | 0.00000776 | 0.00000899 | 0.00000718 | 432,517.00 |
| May 02 2024 | 0.00000727 | -0.00000059 | -7.51% | 0.00000822 | 0.00000899 | 0.00000722 | 361,543.00 |
| May 01 2024 | 0.00000786 | -0.00000300 | -27.52% | 0.00001018 | 0.00001339 | 0.00000722 | 326,814.00 |
| Apr 30 2024 | 0.00001090 | 0.00000100 | 10.53% | 0.00001398 | 0.00001480 | 0.00000907 | 253,367.00 |
| Apr 29 2024 | 0.00000950 | -0.00000300 | -23.85% | 0.00001478 | 0.00001494 | 0.00000831 | 293,191.00 |
| Apr 28 2024 | 0.00001258 | 0.00000076 | 6.43% | 0.00001365 | 0.00001495 | 0.00000771 | 301,229.00 |
| Apr 27 2024 | 0.00001182 | -0.00000300 | -20.58% | 0.00001322 | 0.00001488 | 0.00000761 | 271,034.00 |
| Apr 26 2024 | 0.00001458 | 0.00000700 | 87.17% | 0.00001294 | 0.00001491 | 0.00000774 | 266,336.00 |
| Apr 25 2024 | 0.00000803 | -0.00000200 | -19.14% | 0.00001452 | 0.00001487 | 0.00000758 | 247,575.00 |
| Apr 24 2024 | 0.00001045 | -0.00000200 | -15.46% | 0.00001373 | 0.00001492 | 0.00000752 | 282,345.00 |
| Apr 23 2024 | 0.00001294 | 0.00000400 | 45.82% | 0.00001353 | 0.00001495 | 0.00000759 | 288,199.00 |
| Apr 22 2024 | 0.00000873 | -0.00000600 | -40.57% | 0.00000843 | 0.00001498 | 0.00000794 | 264,684.00 |
| Apr 21 2024 | 0.00001479 | 0.00000600 | 66.23% | 0.00001123 | 0.00001497 | 0.00000755 | 315,828.00 |
| Apr 20 2024 | 0.00000906 | -0.00000200 | -18.76% | 0.00001308 | 0.00001482 | 0.00000752 | 294,266.00 |
| Apr 19 2024 | 0.00001066 | -0.00000100 | -8.49% | 0.00000943 | 0.00001488 | 0.00000775 | 251,674.00 |
| Apr 18 2024 | 0.00001178 | -0.00000100 | -7.82% | 0.00001034 | 0.00001493 | 0.00000755 | 291,153.00 |
| Apr 17 2024 | 0.00001278 | 0.00000400 | 47.34% | 0.00000820 | 0.00001483 | 0.00000754 | 280,275.00 |
| Apr 16 2024 | 0.00000845 | -0.00000046 | -5.16% | 0.00000855 | 0.00001478 | 0.00000714 | 321,208.00 |
| Apr 15 2024 | 0.00000891 | 0.00000200 | 27.17% | 0.00000756 | 0.00001196 | 0.00000726 | 292,127.00 |
| Apr 14 2024 | 0.00000736 | -0.00000100 | -11.90% | 0.00000791 | 0.00001192 | 0.00000704 | 299,458.00 |
| Apr 13 2024 | 0.00000840 | -0.00000073 | -8.00% | 0.00001144 | 0.00001180 | 0.00000706 | 308,880.00 |
| Apr 12 2024 | 0.00000913 | -0.00000082 | -8.24% | 0.00001058 | 0.00001197 | 0.00000750 | 287,056.00 |
| Apr 11 2024 | 0.00000995 | -0.00000400 | -29.24% | 0.00001001 | 0.00001495 | 0.00000802 | 317,105.00 |
| Apr 10 2024 | 0.00001368 | 0.00000088 | 6.88% | 0.00001099 | 0.00001555 | 0.00000700 | 259,435.00 |
| Apr 09 2024 | 0.00001280 | 0.00000039 | 3.14% | 0.00001378 | 0.00001557 | 0.00001054 | 241,766.00 |
| Apr 08 2024 | 0.00001241 | -0.00000400 | -24.69% | 0.00001546 | 0.00001655 | 0.00001047 | 211,632.00 |
| Apr 07 2024 | 0.00001620 | -0.00000037 | -2.23% | 0.00001134 | 0.00001654 | 0.00001038 | 222,735.00 |
| Apr 06 2024 | 0.00001657 | 0.00000071 | 4.48% | 0.00001271 | 0.00001657 | 0.00001048 | 205,514.00 |
| Apr 05 2024 | 0.00001586 | 0.00000300 | 23.38% | 0.00001355 | 0.00001645 | 0.00001043 | 223,566.00 |
| Apr 04 2024 | 0.00001283 | -0.00000200 | -13.13% | 0.00001522 | 0.00001654 | 0.00001037 | 236,651.00 |
| Apr 03 2024 | 0.00001523 | -0.00000100 | -6.09% | 0.00001597 | 0.00001657 | 0.00001044 | 239,300.00 |
| Apr 02 2024 | 0.00001641 | 0.00000300 | 22.46% | 0.00001488 | 0.00001658 | 0.00001038 | 193,813.00 |
| Apr 01 2024 | 0.00001336 | -0.00000300 | -18.73% | 0.00001491 | 0.00001659 | 0.00001066 | 214,298.00 |
| Mar 31 2024 | 0.00001602 | 0.00000500 | 47.48% | 0.00001056 | 0.00001631 | 0.00001038 | 274,099.00 |
| Mar 30 2024 | 0.00001053 | 0.00000013 | 1.25% | 0.00001092 | 0.00001092 | 0.00001023 | 313,425.00 |
| Mar 29 2024 | 0.00001040 | 0.00000018 | 1.76% | 0.00001128 | 0.00001260 | 0.00001022 | 247,348.00 |
| Mar 28 2024 | 0.00001022 | -0.00000200 | -16.95% | 0.00001332 | 0.00001389 | 0.00001022 | 257,891.00 |
| Mar 27 2024 | 0.00001180 | -0.00000400 | -24.65% | 0.00001524 | 0.00001629 | 0.00001021 | 237,704.00 |
| Mar 26 2024 | 0.00001623 | -0.00000300 | -15.71% | 0.00001134 | 0.00001924 | 0.00001028 | 215,641.00 |
| Mar 25 2024 | 0.00001910 | 0.00000300 | 18.89% | 0.00001649 | 0.00001956 | 0.00001021 | 208,587.00 |
| Mar 24 2024 | 0.00001588 | 0.00000500 | 45.45% | 0.00001533 | 0.00001951 | 0.00001010 | 226,597.00 |
| Mar 23 2024 | 0.00001100 | -0.00000700 | -38.44% | 0.00001157 | 0.00001955 | 0.00001017 | 231,613.00 |
| Mar 22 2024 | 0.00001821 | -0.00000041 | -2.20% | 0.00001525 | 0.00001951 | 0.00001075 | 191,400.00 |
| Mar 21 2024 | 0.00001862 | 0.00000200 | 11.69% | 0.00001702 | 0.00001953 | 0.00001041 | 181,302.00 |
| Mar 20 2024 | 0.00001711 | -0.00000200 | -10.63% | 0.00001507 | 0.00001951 | 0.00001507 | 169,315.00 |
| Mar 19 2024 | 0.00001881 | 0.00000300 | 19.11% | 0.00001939 | 0.00001948 | 0.00001507 | 97,506.00 |
| Mar 18 2024 | 0.00001570 | -0.00000300 | -15.72% | 0.00001700 | 0.00001941 | 0.00001514 | 164,306.00 |
| Mar 17 2024 | 0.00001908 | 0.00000300 | 19.19% | 0.00001522 | 0.00001936 | 0.00001513 | 182,999.00 |
| Mar 16 2024 | 0.00001563 | -0.00000024 | -1.51% | 0.00001524 | 0.00001940 | 0.00001524 | 182,426.00 |
| Mar 15 2024 | 0.00001587 | -0.00000300 | -16.27% | 0.00001791 | 0.00001951 | 0.00001507 | 184,086.00 |
| Mar 14 2024 | 0.00001844 | 0.00001200 | 181.82% | 0.00000876 | 0.00001914 | 0.00000379 | 324,825.00 |
| Mar 13 2024 | 0.00000660 | 0.00000300 | 80.21% | 0.00000408 | 0.00000942 | 0.00000342 | 525,307.00 |
| Mar 12 2024 | 0.00000374 | -0.00000100 | -19.96% | 0.00000691 | 0.00000947 | 0.00000327 | 580,493.00 |
| Mar 11 2024 | 0.00000501 | 0.00000053 | 11.83% | 0.00000767 | 0.00000948 | 0.00000247 | 467,363.00 |
| Mar 10 2024 | 0.00000448 | -0.00000100 | -18.25% | 0.00000805 | 0.00000954 | 0.00000204 | 658,639.00 |
| Mar 09 2024 | 0.00000548 | 0.00000100 | 22.94% | 0.00000808 | 0.00000883 | 0.00000177 | 717,331.00 |
| Mar 08 2024 | 0.00000436 | -0.00000200 | -29.67% | 0.00000833 | 0.00000884 | 0.00000072 | 516,194.00 |
| Mar 07 2024 | 0.00000674 | -0.00000014 | -2.03% | 0.00000761 | 0.00000887 | 0.00000663 | 447,482.00 |
| Mar 06 2024 | 0.00000688 | -0.00000100 | -12.21% | 0.00000784 | 0.00000882 | 0.00000663 | 418,009.00 |
| Mar 05 2024 | 0.00000819 | -0.00000066 | -7.46% | 0.00000822 | 0.00000887 | 0.00000675 | 435,926.00 |
| Mar 04 2024 | 0.00000885 | 0.00000100 | 12.92% | 0.00000881 | 0.00000885 | 0.00000661 | 415,761.00 |
| Mar 03 2024 | 0.00000774 | -0.00000063 | -7.53% | 0.00000790 | 0.00000887 | 0.00000660 | 399,179.00 |
| Mar 02 2024 | 0.00000837 | -0.00000022 | -2.56% | 0.00000825 | 0.00000887 | 0.00000668 | 339,248.00 |
| Mar 01 2024 | 0.00000859 | 0.00000088 | 11.41% | 0.00000768 | 0.00000887 | 0.00000674 | 425,154.00 |
| Feb 29 2024 | 0.00000771 | 0.00000079 | 11.42% | 0.00000774 | 0.00000884 | 0.00000668 | 398,595.00 |
| Feb 28 2024 | 0.00000692 | 0.00000007 | 1.02% | 0.00000768 | 0.00000887 | 0.00000662 | 450,857.00 |
| Feb 27 2024 | 0.00000685 | -0.00000078 | -10.22% | 0.00000805 | 0.00000886 | 0.00000660 | 367,886.00 |
| Feb 26 2024 | 0.00000763 | 0.00000095 | 14.22% | 0.00000881 | 0.00000882 | 0.00000660 | 431,250.00 |
| Feb 25 2024 | 0.00000668 | -0.00000200 | -23.81% | 0.00000710 | 0.00000887 | 0.00000663 | 344,091.00 |
| Feb 24 2024 | 0.00000840 | 0.00000200 | 30.03% | 0.00000690 | 0.00000887 | 0.00000671 | 327,453.00 |
| Feb 23 2024 | 0.00000666 | -0.00000200 | -23.45% | 0.00000886 | 0.00000886 | 0.00000660 | 370,571.00 |
| Feb 22 2024 | 0.00000853 | 0.00000052 | 6.49% | 0.00000783 | 0.00000885 | 0.00000663 | 426,230.00 |
| Feb 21 2024 | 0.00000801 | 0.00000052 | 6.94% | 0.00000845 | 0.00000888 | 0.00000662 | 400,253.00 |
| Feb 20 2024 | 0.00000749 | -0.00000042 | -5.31% | 0.00000794 | 0.00000882 | 0.00000660 | 340,442.00 |
| Feb 19 2024 | 0.00000791 | -0.00000058 | -6.83% | 0.00000743 | 0.00000885 | 0.00000666 | 352,052.00 |
| Feb 18 2024 | 0.00000849 | 0.00000100 | 13.37% | 0.00000678 | 0.00000886 | 0.00000660 | 417,932.00 |
| Feb 17 2024 | 0.00000748 | -0.00000004 | -0.53% | 0.00000849 | 0.00000886 | 0.00000661 | 398,137.00 |
| Feb 16 2024 | 0.00000752 | -0.00000020 | -2.59% | 0.00000848 | 0.00000885 | 0.00000666 | 437,321.00 |
| Feb 15 2024 | 0.00000772 | -0.00000065 | -7.77% | 0.00000805 | 0.00000885 | 0.00000661 | 381,293.00 |
| Feb 14 2024 | 0.00000837 | 0.00000078 | 10.28% | 0.00000668 | 0.00000884 | 0.00000663 | 384,005.00 |
| Feb 13 2024 | 0.00000759 | 0.00000022 | 2.99% | 0.00000866 | 0.00000886 | 0.00000663 | 402,640.00 |
| Feb 12 2024 | 0.00000737 | 0.00000029 | 4.10% | 0.00000774 | 0.00000880 | 0.00000660 | 430,627.00 |
| Feb 11 2024 | 0.00000708 | 0.00000004 | 0.57% | 0.00000748 | 0.00000884 | 0.00000665 | 409,125.00 |
| Feb 10 2024 | 0.00000704 | -0.00000096 | -12.00% | 0.00000796 | 0.00000886 | 0.00000662 | 468,976.00 |
