Register for real-time alerts, custom portfolio, and market movers
ZRXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.287586 | -0.000814 | -0.28% | 0.289753 | 0.414167 | 0.28022 | 511,369.00 |
| Jul 22 2024 | 0.288399 | -0.013941 | -4.61% | 0.292032 | 0.558604 | 0.287093 | 559,799,738.00 |
| Jul 21 2024 | 0.30234 | 0.006638 | 2.24% | 0.296564 | 0.416307 | 0.288953 | 11,903,731.00 |
| Jul 20 2024 | 0.295703 | 0.003375 | 1.15% | 0.292032 | 0.393368 | 0.289363 | 409,950.00 |
| Jul 19 2024 | 0.292328 | 0.020686 | 7.62% | 0.271405 | 0.297824 | 0.26451 | 171,647.00 |
| Jul 18 2024 | 0.271641 | -0.003172 | -1.15% | 0.263926 | 0.284852 | 0.263926 | 111,110.00 |
| Jul 17 2024 | 0.274814 | -0.001888 | -0.68% | 0.278786 | 0.283016 | 0.267717 | 103,856.00 |
| Jul 16 2024 | 0.276702 | -0.005122 | -1.82% | 0.280595 | 0.28226 | 0.264136 | 90,252.00 |
| Jul 15 2024 | 0.281823 | 0.027462 | 10.80% | 0.267276 | 0.282593 | 0.253875 | 106,861.00 |
| Jul 14 2024 | 0.254361 | 0.004392 | 1.76% | 0.249682 | 0.490775 | 0.244682 | 47,728.00 |
| Jul 13 2024 | 0.249968 | 0.007489 | 3.09% | 0.243966 | 0.253132 | 0.243073 | 43,615.00 |
| Jul 12 2024 | 0.24248 | -0.000432 | -0.18% | 0.242098 | 0.24675 | 0.23762 | 45,543.00 |
| Jul 11 2024 | 0.242912 | -0.012855 | -5.03% | 0.255263 | 0.256997 | 0.239407 | 194,013.00 |
| Jul 10 2024 | 0.255766 | 0.014735 | 6.11% | 0.240365 | 0.255766 | 0.236607 | 64,505.00 |
| Jul 09 2024 | 0.241031 | 0.006287 | 2.68% | 0.234628 | 0.243126 | 0.232712 | 38,567.00 |
| Jul 08 2024 | 0.234744 | 0.005458 | 2.38% | 0.267276 | 0.268401 | 0.227389 | 93,607.00 |
| Jul 07 2024 | 0.229287 | -0.015201 | -6.22% | 0.24468 | 0.245098 | 0.229287 | 66,064.00 |
| Jul 06 2024 | 0.244488 | 0.014633 | 6.37% | 0.227667 | 0.247173 | 0.226768 | 64,588.00 |
| Jul 05 2024 | 0.229855 | -0.009034 | -3.78% | 0.236406 | 0.236406 | 0.206251 | 392,158.00 |
| Jul 04 2024 | 0.238889 | -0.027982 | -10.49% | 0.267276 | 0.268401 | 0.237917 | 95,172.00 |
| Jul 03 2024 | 0.266871 | -0.016982 | -5.98% | 0.283686 | 0.285675 | 0.264231 | 70,179.00 |
| Jul 02 2024 | 0.283854 | 0.002057 | 0.73% | 0.281982 | 0.285984 | 0.277642 | 53,997.00 |
| Jul 01 2024 | 0.281797 | -0.008587 | -2.96% | 0.27553 | 0.542582 | 0.259613 | 55,705.00 |
| Jun 30 2024 | 0.290384 | 0.014845 | 5.39% | 0.275559 | 0.292399 | 0.272196 | 59,239.00 |
| Jun 29 2024 | 0.275539 | -0.0071 | -2.51% | 0.283074 | 0.288484 | 0.273685 | 42,776.00 |
| Jun 28 2024 | 0.282639 | -0.012943 | -4.38% | 0.296188 | 0.297569 | 0.282312 | 99,158.00 |
| Jun 27 2024 | 0.295582 | 0.00892 | 3.11% | 0.284771 | 0.296568 | 0.278838 | 65,121.00 |
| Jun 26 2024 | 0.286662 | -0.004906 | -1.68% | 0.27553 | 0.291507 | 0.259613 | 219,342.00 |
| Jun 25 2024 | 0.291568 | 0.007661 | 2.70% | 0.285085 | 0.297534 | 0.283218 | 162,743.00 |
| Jun 24 2024 | 0.283908 | 0.008322 | 3.02% | 0.27553 | 0.28427 | 0.259613 | 114,600.00 |
| Jun 23 2024 | 0.275586 | -0.008471 | -2.98% | 0.292764 | 0.300847 | 0.274472 | 210,894.00 |
| Jun 22 2024 | 0.284057 | -0.014383 | -4.82% | 0.284135 | 0.303577 | 0.280236 | 538,557.00 |
| Jun 21 2024 | 0.29844 | 0.014416 | 5.08% | 0.304814 | 0.304814 | 0.278905 | 597,877.00 |
| Jun 20 2024 | 0.284024 | 0.006702 | 2.42% | 0.276336 | 0.307152 | 0.276336 | 713,570.00 |
| Jun 19 2024 | 0.277322 | 0.013087 | 4.95% | 0.264311 | 0.305235 | 0.260713 | 632,412.00 |
| Jun 18 2024 | 0.264234 | -0.027843 | -9.53% | 0.293382 | 0.303098 | 0.253939 | 1,108,429.00 |
| Jun 17 2024 | 0.292078 | -0.034305 | -10.51% | 0.386231 | 0.56635 | 0.292019 | 544,379.00 |
| Jun 16 2024 | 0.326383 | 0.005299 | 1.65% | 0.320332 | 0.414742 | 0.313872 | 524,898.00 |
| Jun 15 2024 | 0.321084 | 0.000258 | 0.08% | 0.330541 | 0.422034 | 0.318201 | 464,712.00 |
| Jun 14 2024 | 0.320826 | -0.01448 | -4.32% | 0.377143 | 0.418704 | 0.31206 | 633,736.00 |
| Jun 13 2024 | 0.335306 | -0.01459 | -4.17% | 0.360985 | 0.456627 | 0.328002 | 458,754.00 |
| Jun 12 2024 | 0.349896 | 0.011725 | 3.47% | 0.345408 | 0.458898 | 0.331125 | 524,576.00 |
| Jun 11 2024 | 0.338172 | -0.018843 | -5.28% | 0.358872 | 0.455737 | 0.3204 | 516,067.00 |
| Jun 10 2024 | 0.357015 | -0.005931 | -1.63% | 0.386231 | 0.586732 | 0.336918 | 751,093.00 |
| Jun 09 2024 | 0.362946 | 0.007249 | 2.04% | 0.355086 | 0.48967 | 0.33739 | 501,944.00 |
| Jun 08 2024 | 0.355697 | -0.023759 | -6.26% | 0.3771 | 0.403055 | 0.337577 | 551,511.00 |
| Jun 07 2024 | 0.379456 | -0.032553 | -7.90% | 0.411826 | 0.420604 | 0.350345 | 828,619.00 |
| Jun 06 2024 | 0.412009 | -0.014781 | -3.46% | 0.42507 | 0.426831 | 0.395912 | 531,950.00 |
| Jun 05 2024 | 0.42679 | 0.015147 | 3.68% | 0.386231 | 0.56635 | 0.386231 | 853,239.00 |
| Jun 04 2024 | 0.411643 | 0.018764 | 4.78% | 0.392003 | 0.411643 | 0.386566 | 536,560.00 |
| Jun 03 2024 | 0.392879 | -0.006715 | -1.68% | 0.396658 | 0.409922 | 0.388464 | 470,415.00 |
| Jun 02 2024 | 0.399594 | -0.008211 | -2.01% | 0.408596 | 0.41176 | 0.380377 | 512,245.00 |
| Jun 01 2024 | 0.407805 | -0.001094 | -0.27% | 0.409255 | 0.412472 | 0.379503 | 521,434.00 |
| May 31 2024 | 0.408899 | 0.004508 | 1.11% | 0.403191 | 0.415622 | 0.379466 | 695,849.00 |
| May 30 2024 | 0.404391 | -0.014005 | -3.35% | 0.419506 | 0.423171 | 0.388354 | 903,629.00 |
| May 29 2024 | 0.418395 | -0.009901 | -2.31% | 0.386231 | 0.434896 | 0.385393 | 473,703.00 |
| May 28 2024 | 0.428296 | -0.008177 | -1.87% | 0.437233 | 0.466477 | 0.382678 | 751,622.00 |
| May 27 2024 | 0.436473 | 0.005746 | 1.33% | 0.359596 | 0.57678 | 0.352661 | 646,240.00 |
| May 26 2024 | 0.430727 | -0.018373 | -4.09% | 0.445984 | 0.476163 | 0.427957 | 431,871.00 |
| May 25 2024 | 0.449099 | 0.010878 | 2.48% | 0.439762 | 0.482362 | 0.43263 | 451,652.00 |
| May 24 2024 | 0.438221 | -0.010014 | -2.23% | 0.447454 | 0.470103 | 0.430062 | 447,357.00 |
| May 23 2024 | 0.448235 | 0.008072 | 1.83% | 0.438073 | 0.477059 | 0.396654 | 783,830.00 |
| May 22 2024 | 0.440163 | -0.011771 | -2.60% | 0.449971 | 0.461941 | 0.399654 | 539,488.00 |
| May 21 2024 | 0.451933 | -0.003278 | -0.72% | 0.456003 | 0.488665 | 0.425856 | 486,638.00 |
| May 20 2024 | 0.455212 | 0.018865 | 4.32% | 0.359596 | 0.584305 | 0.352661 | 1,381,578.00 |
| May 19 2024 | 0.436347 | -0.026236 | -5.67% | 0.459289 | 0.479465 | 0.39126 | 590,298.00 |
| May 18 2024 | 0.462584 | 0.007647 | 1.68% | 0.455527 | 0.48199 | 0.453161 | 846,646.00 |
| May 17 2024 | 0.454937 | 0.061779 | 15.71% | 0.392538 | 0.460598 | 0.376037 | 1,189,619.00 |
| May 16 2024 | 0.393158 | 0.020937 | 5.62% | 0.372946 | 0.458636 | 0.371554 | 863,773.00 |
| May 15 2024 | 0.372221 | 0.022793 | 6.52% | 0.414878 | 0.431732 | 0.349266 | 1,041,338.00 |
| May 14 2024 | 0.349429 | -0.010534 | -2.93% | 0.359596 | 0.436787 | 0.348752 | 451,164.00 |
| May 13 2024 | 0.359963 | -0.065158 | -15.33% | 0.710692 | 0.710692 | 0.355311 | 766,696.00 |
| May 12 2024 | 0.425121 | 0.061232 | 16.83% | 0.363726 | 0.431695 | 0.351442 | 486,472.00 |
| May 11 2024 | 0.363889 | -0.003775 | -1.03% | 0.433637 | 0.438496 | 0.352594 | 446,533.00 |
| May 10 2024 | 0.367664 | -0.021046 | -5.41% | 0.388419 | 0.42962 | 0.361518 | 487,100.00 |
| May 09 2024 | 0.38871 | 0.023804 | 6.52% | 0.424562 | 0.442366 | 0.373277 | 494,342.00 |
| May 08 2024 | 0.364906 | -0.016135 | -4.23% | 0.382198 | 0.448529 | 0.363187 | 485,998.00 |
| May 07 2024 | 0.381042 | -0.006247 | -1.61% | 0.38777 | 0.446741 | 0.376118 | 453,254.00 |
| May 06 2024 | 0.387289 | -0.014131 | -3.52% | 0.710692 | 0.710692 | 0.382999 | 531,270.00 |
| May 05 2024 | 0.40142 | 0.007033 | 1.78% | 0.394808 | 0.457517 | 0.359865 | 416,930.00 |
| May 04 2024 | 0.394387 | 0.001735 | 0.44% | 0.391499 | 0.445702 | 0.363968 | 433,191.00 |
| May 03 2024 | 0.392652 | 0.014267 | 3.77% | 0.377694 | 0.395978 | 0.37145 | 503,081.00 |
| May 02 2024 | 0.378384 | 0.00646 | 1.74% | 0.371281 | 0.408432 | 0.346465 | 484,898.00 |
| May 01 2024 | 0.371924 | 0.001674 | 0.45% | 0.369916 | 0.570997 | 0.340802 | 515,912.00 |
| Apr 30 2024 | 0.37025 | -0.025653 | -6.48% | 0.710692 | 0.748625 | 0.355878 | 444,302.00 |
| Apr 29 2024 | 0.395903 | -0.002336 | -0.59% | 0.384277 | 0.728905 | 0.364858 | 673,528.00 |
| Apr 28 2024 | 0.398239 | -0.003875 | -0.96% | 0.400881 | 0.694114 | 0.397861 | 419,179.00 |
| Apr 27 2024 | 0.402114 | -0.002722 | -0.67% | 0.406347 | 0.692788 | 0.383808 | 369,754.00 |
| Apr 26 2024 | 0.404836 | -0.01113 | -2.68% | 0.41451 | 0.742363 | 0.399669 | 461,502.00 |
| Apr 25 2024 | 0.415966 | 0.000729 | 0.18% | 0.415442 | 0.710057 | 0.397521 | 408,221.00 |
