Register to chat with like-minded investors on our interactive forums.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.37219 | -0.01111 | -2.90% | 0.39917 | 0.40534 | 0.37219 | 13,066.00 |
| Jul 27 2024 | 0.3833 | -0.0171 | -4.27% | 0.38449 | 0.39555 | 0.38016 | 515.00 |
| Jul 26 2024 | 0.4004 | 0.0616 | 18.18% | 0.363 | 0.4004 | 0.3629 | 37,724.00 |
| Jul 25 2024 | 0.3388 | -0.0258 | -7.08% | 0.3469 | 0.3469 | 0.3342 | 12,204.00 |
| Jul 24 2024 | 0.3646 | -0.0138 | -3.65% | 0.3784 | 0.3784 | 0.3646 | 1,842.00 |
| Jul 23 2024 | 0.3784 | 0.0061 | 1.64% | 0.3858 | 0.3858 | 0.3635 | 2,206.00 |
| Jul 22 2024 | 0.3723 | -0.0175 | -4.49% | 0.3782 | 0.383 | 0.3723 | 13,266.00 |
| Jul 21 2024 | 0.3898 | 0.0048 | 1.25% | 0.3813 | 0.3898 | 0.37648 | 7,603.00 |
| Jul 20 2024 | 0.385 | 0.008 | 2.12% | 0.39403 | 0.39403 | 0.38171 | 3,208.00 |
| Jul 19 2024 | 0.377 | 0.03109 | 8.99% | 0.3453 | 0.38275 | 0.3453 | 4,632.00 |
| Jul 18 2024 | 0.34591 | -0.0129 | -3.60% | 0.36549 | 0.36899 | 0.34591 | 54,362.00 |
| Jul 17 2024 | 0.35881 | 0.00131 | 0.37% | 0.3608 | 0.3626 | 0.35802 | 15,855.00 |
| Jul 16 2024 | 0.3575 | -0.00673 | -1.85% | 0.3637 | 0.3649 | 0.350 | 190,585.00 |
| Jul 15 2024 | 0.36423 | 0.04252 | 13.22% | 0.331 | 0.36423 | 0.331 | 7,298.00 |
| Jul 14 2024 | 0.32171 | -0.00591 | -1.80% | 0.3256 | 0.3256 | 0.3177 | 13,304.00 |
| Jul 13 2024 | 0.32762 | 0.00992 | 3.12% | 0.3227 | 0.32762 | 0.32175 | 8,031.00 |
| Jul 12 2024 | 0.3177 | -0.007 | -2.16% | 0.31583 | 0.3187 | 0.30801 | 35,328.00 |
| Jul 11 2024 | 0.3247 | 0.00 | 0.00% | 0.3247 | 0.3247 | 0.3247 | 0.00 |
| Jul 10 2024 | 0.3247 | 0.0141 | 4.54% | 0.31365 | 0.3247 | 0.30822 | 51,916.00 |
| Jul 09 2024 | 0.3106 | 0.01821 | 6.23% | 0.30127 | 0.3106 | 0.30077 | 65,420.00 |
| Jul 08 2024 | 0.29239 | -0.00621 | -2.08% | 0.29053 | 0.29239 | 0.28091 | 22,706.00 |
| Jul 07 2024 | 0.2986 | -0.01622 | -5.15% | 0.3137 | 0.3137 | 0.28832 | 34,041.00 |
| Jul 06 2024 | 0.31482 | 0.01972 | 6.68% | 0.3146 | 0.31482 | 0.3146 | 4,515.00 |
| Jul 05 2024 | 0.2951 | -0.0119 | -3.88% | 0.300 | 0.30977 | 0.26776 | 69,679.00 |
| Jul 04 2024 | 0.307 | -0.037 | -10.76% | 0.3326 | 0.3326 | 0.307 | 63,767.00 |
| Jul 03 2024 | 0.344 | -0.0162 | -4.50% | 0.35056 | 0.3509 | 0.344 | 38,572.00 |
| Jul 02 2024 | 0.3602 | -0.00171 | -0.47% | 0.3557 | 0.3602 | 0.3557 | 45,451.00 |
| Jul 01 2024 | 0.36191 | 0.01529 | 4.41% | 0.3695 | 0.3695 | 0.36191 | 7,028.00 |
| Jun 30 2024 | 0.34662 | 0.00 | 0.00% | 0.34662 | 0.34662 | 0.34662 | 0.00 |
| Jun 29 2024 | 0.34662 | -0.02088 | -5.68% | 0.3535 | 0.3535 | 0.34662 | 17,312.00 |
| Jun 28 2024 | 0.3675 | 0.00 | 0.00% | 0.3675 | 0.3675 | 0.3675 | 0.00 |
| Jun 27 2024 | 0.3675 | 0.00921 | 2.57% | 0.35668 | 0.372 | 0.35668 | 35,821.00 |
| Jun 26 2024 | 0.35829 | -0.01681 | -4.48% | 0.365 | 0.365 | 0.35829 | 319.00 |
| Jun 25 2024 | 0.3751 | 0.02848 | 8.22% | 0.36899 | 0.37649 | 0.3684 | 21,600.00 |
| Jun 24 2024 | 0.34662 | -0.01067 | -2.99% | 0.34578 | 0.3472 | 0.3443 | 11,427.00 |
| Jun 23 2024 | 0.35729 | 0.00 | 0.00% | 0.35729 | 0.35729 | 0.35729 | 0.00 |
| Jun 22 2024 | 0.35729 | 0.00 | 0.00% | 0.35729 | 0.35729 | 0.35729 | 0.00 |
| Jun 21 2024 | 0.35729 | -0.00537 | -1.48% | 0.36629 | 0.36629 | 0.3551 | 36,780.00 |
| Jun 20 2024 | 0.36266 | 0.03385 | 10.29% | 0.3575 | 0.37179 | 0.3575 | 13,129.00 |
| Jun 19 2024 | 0.32881 | 0.00 | 0.00% | 0.32881 | 0.32881 | 0.32881 | 0.00 |
| Jun 18 2024 | 0.32881 | -0.05858 | -15.12% | 0.370 | 0.370 | 0.30741 | 60,453.00 |
| Jun 17 2024 | 0.38739 | -0.02371 | -5.77% | 0.400 | 0.400 | 0.370 | 57,151.00 |
| Jun 16 2024 | 0.4111 | -0.0009 | -0.22% | 0.40551 | 0.4111 | 0.40511 | 626.00 |
| Jun 15 2024 | 0.412 | 0.0043 | 1.05% | 0.4128 | 0.4128 | 0.410 | 2,390.00 |
| Jun 14 2024 | 0.4077 | -0.03922 | -8.78% | 0.43021 | 0.43021 | 0.400 | 24,281.00 |
| Jun 13 2024 | 0.44692 | 0.00 | 0.00% | 0.44692 | 0.44692 | 0.44692 | 0.00 |
| Jun 12 2024 | 0.44692 | 0.01182 | 2.72% | 0.430 | 0.44769 | 0.420 | 31,509.00 |
| Jun 11 2024 | 0.4351 | -0.0184 | -4.06% | 0.44336 | 0.44346 | 0.430 | 7,269.00 |
| Jun 10 2024 | 0.4535 | -0.0098 | -2.12% | 0.45646 | 0.4567 | 0.4535 | 233.00 |
| Jun 09 2024 | 0.4633 | 0.0108 | 2.39% | 0.4559 | 0.46959 | 0.455 | 43,168.00 |
| Jun 08 2024 | 0.4525 | -0.0222 | -4.68% | 0.4755 | 0.47656 | 0.450 | 19,661.00 |
| Jun 07 2024 | 0.4747 | -0.04696 | -9.00% | 0.52395 | 0.53259 | 0.450 | 58,089.00 |
| Jun 06 2024 | 0.52166 | -0.02303 | -4.23% | 0.53336 | 0.53336 | 0.52156 | 1,218.00 |
| Jun 05 2024 | 0.54469 | 0.0216 | 4.13% | 0.5306 | 0.54595 | 0.5306 | 4,874.00 |
| Jun 04 2024 | 0.52309 | 0.01809 | 3.58% | 0.500 | 0.52309 | 0.49849 | 5,207.00 |
| Jun 03 2024 | 0.505 | 0.002 | 0.40% | 0.5143 | 0.52815 | 0.505 | 22,304.00 |
| Jun 02 2024 | 0.503 | -0.01853 | -3.55% | 0.52396 | 0.52396 | 0.503 | 112.00 |
| Jun 01 2024 | 0.52153 | 0.00163 | 0.31% | 0.5221 | 0.59289 | 0.5214 | 3,273.00 |
| May 31 2024 | 0.5199 | -0.01669 | -3.11% | 0.51113 | 0.52638 | 0.50912 | 60,707.00 |
| May 30 2024 | 0.53659 | 0.00 | 0.00% | 0.53659 | 0.53659 | 0.53659 | 0.00 |
| May 29 2024 | 0.53659 | -0.01101 | -2.01% | 0.54861 | 0.54861 | 0.53659 | 2,422.00 |
| May 28 2024 | 0.5476 | -0.01429 | -2.54% | 0.54929 | 0.54929 | 0.53501 | 11,730.00 |
| May 27 2024 | 0.56189 | 0.00709 | 1.28% | 0.5538 | 0.56555 | 0.54638 | 5,376.00 |
| May 26 2024 | 0.5548 | -0.01896 | -3.30% | 0.555 | 0.555 | 0.55479 | 2,090.00 |
| May 25 2024 | 0.57376 | 0.01305 | 2.33% | 0.56721 | 0.57376 | 0.56721 | 696.00 |
| May 24 2024 | 0.56071 | -0.00958 | -1.68% | 0.5647 | 0.5647 | 0.54534 | 2,053.00 |
| May 23 2024 | 0.57029 | 0.00899 | 1.60% | 0.5579 | 0.60118 | 0.5579 | 6,437.00 |
| May 22 2024 | 0.5613 | -0.01329 | -2.31% | 0.58239 | 0.58592 | 0.56055 | 11,393.00 |
| May 21 2024 | 0.57459 | -0.00681 | -1.17% | 0.5769 | 0.58895 | 0.56143 | 100,694.00 |
| May 20 2024 | 0.5814 | 0.02641 | 4.76% | 0.55242 | 0.5814 | 0.5345 | 49,015.00 |
| May 19 2024 | 0.55499 | -0.03344 | -5.68% | 0.5997 | 0.5997 | 0.54569 | 8,062.00 |
| May 18 2024 | 0.58843 | 0.01043 | 1.80% | 0.58899 | 0.61259 | 0.57002 | 160,254.00 |
| May 17 2024 | 0.578 | 0.0787 | 15.76% | 0.4984 | 0.5875 | 0.4909 | 33,815.00 |
| May 16 2024 | 0.4993 | 0.0263 | 5.56% | 0.47867 | 0.52551 | 0.47867 | 16,776.00 |
| May 15 2024 | 0.473 | 0.02987 | 6.74% | 0.4444 | 0.47321 | 0.4444 | 38,160.00 |
| May 14 2024 | 0.44313 | -0.00806 | -1.79% | 0.4515 | 0.4515 | 0.44313 | 9,243.00 |
| May 13 2024 | 0.45119 | 0.00119 | 0.26% | 0.43967 | 0.46351 | 0.43967 | 11,452.00 |
| May 12 2024 | 0.450 | -0.00901 | -1.96% | 0.455 | 0.4576 | 0.450 | 5,189.00 |
| May 11 2024 | 0.45901 | 0.00101 | 0.22% | 0.4613 | 0.4654 | 0.45901 | 245.00 |
| May 10 2024 | 0.458 | -0.03077 | -6.30% | 0.49459 | 0.49459 | 0.458 | 29,377.00 |
| May 09 2024 | 0.48877 | 0.01366 | 2.88% | 0.47151 | 0.48877 | 0.469 | 45,012.00 |
| May 08 2024 | 0.47511 | -0.00259 | -0.54% | 0.47861 | 0.48297 | 0.473 | 43,019.00 |
| May 07 2024 | 0.4777 | -0.01241 | -2.53% | 0.49055 | 0.50001 | 0.47561 | 11,104.00 |
| May 06 2024 | 0.49011 | -0.01319 | -2.62% | 0.5082 | 0.5148 | 0.49011 | 662.00 |
| May 05 2024 | 0.5033 | 0.0035 | 0.70% | 0.4882 | 0.50772 | 0.4882 | 2,985.00 |
| May 04 2024 | 0.4998 | 0.00432 | 0.87% | 0.48922 | 0.500 | 0.4878 | 40,724.00 |
| May 03 2024 | 0.49548 | 0.0198 | 4.16% | 0.47609 | 0.49548 | 0.47609 | 1,114.00 |
| May 02 2024 | 0.47568 | 0.01386 | 3.00% | 0.4545 | 0.47568 | 0.4545 | 66,036.00 |
| May 01 2024 | 0.46182 | 0.00442 | 0.97% | 0.440 | 0.46182 | 0.426 | 12,217.00 |
| Apr 30 2024 | 0.4574 | -0.0276 | -5.69% | 0.49578 | 0.49578 | 0.44824 | 45,503.00 |
