ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ZRXUSD 0x protocol

0.390304
0.015469 (4.13%)
23:13:00 - Realtime Data

ZRXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2024 0.375235 -0.011682 -3.02% 0.382422 0.4101 0.369075 3,000,909.00
Jul 27 2024 0.386917 -0.007362 -1.87% 0.390541 0.402197 0.376007 2,167,755.00
Jul 26 2024 0.394279 0.042432 12.06% 0.350084 0.404898 0.34933 3,780,965.00
Jul 25 2024 0.351847 -0.008675 -2.41% 0.362618 0.365513 0.330897 1,868,870.00
Jul 24 2024 0.360522 -0.011401 -3.07% 0.373158 0.38025 0.358956 816,716.00
Jul 23 2024 0.371923 -0.002047 -0.55% 0.374554 0.3934 0.36156 2,097,199.00
Jul 22 2024 0.37397 -0.018886 -4.81% 0.394 0.395415 0.370788 948,125.00
Jul 21 2024 0.392856 0.01051 2.75% 0.382478 0.393412 0.369987 1,632,259.00
Jul 20 2024 0.382346 0.004714 1.25% 0.377551 0.395 0.372599 1,813,563.00
Jul 19 2024 0.377632 0.024929 7.07% 0.352665 0.386364 0.341031 3,588,011.00
Jul 18 2024 0.352703 -0.005852 -1.63% 0.358136 0.369675 0.343 2,105,252.00
Jul 17 2024 0.358555 -0.000232 -0.06% 0.359765 0.370 0.353647 1,425,361.00
Jul 16 2024 0.358787 -0.005213 -1.43% 0.364816 0.367137 0.342076 2,863,786.00
Jul 15 2024 0.364 0.033896 10.27% 0.32981 0.365806 0.3287 1,817,317.00
Jul 14 2024 0.330104 0.004935 1.52% 0.324 0.331313 0.314924 1,068,688.00
Jul 13 2024 0.325169 0.010124 3.21% 0.316233 0.328 0.316233 726,538.00
Jul 12 2024 0.315045 0.000809 0.26% 0.313704 0.320067 0.307961 902,352.00
Jul 11 2024 0.314236 -0.014606 -4.44% 0.329 0.332 0.312197 1,671,695.00
Jul 10 2024 0.328842 0.02037 6.60% 0.30773 0.329896 0.304 2,040,305.00
Jul 09 2024 0.308472 0.007352 2.44% 0.30025 0.312467 0.298 1,594,290.00
Jul 08 2024 0.30112 0.008786 3.01% 0.293268 0.31311 0.278384 2,244,546.00
Jul 07 2024 0.292334 -0.021559 -6.87% 0.313972 0.314293 0.292334 1,314,276.00
Jul 06 2024 0.313893 0.020457 6.97% 0.292941 0.317446 0.289864 1,645,686.00
Jul 05 2024 0.293436 -0.009924 -3.27% 0.298452 0.301059 0.261155 5,488,548.00
Jul 04 2024 0.30336 -0.036787 -10.82% 0.3395 0.34138 0.301254 3,856,148.00
Jul 03 2024 0.340147 -0.019338 -5.38% 0.360899 0.363348 0.335852 1,643,760.00
Jul 02 2024 0.359485 0.003265 0.92% 0.3573 0.364637 0.35106 875,949.00
Jul 01 2024 0.35622 -0.01108 -3.02% 0.36924 0.374259 0.355831 528,834.00
Jun 30 2024 0.3673 0.019959 5.75% 0.350068 0.369718 0.343573 818,670.00
Jun 29 2024 0.347341 -0.010149 -2.84% 0.357977 0.364255 0.34502 700,470.00
Jun 28 2024 0.35749 -0.01591 -4.26% 0.373841 0.377105 0.357118 828,314.00
Jun 27 2024 0.3734 0.012768 3.54% 0.360164 0.382945 0.35381 1,089,396.00
Jun 26 2024 0.360632 -0.008369 -2.27% 0.368 0.372393 0.356152 694,270.00
Jun 25 2024 0.369001 0.009296 2.58% 0.360755 0.377674 0.358556 1,728,095.00
Jun 24 2024 0.359705 0.011783 3.39% 0.348235 0.36215 0.328244 2,337,649.00
Jun 23 2024 0.347922 -0.011078 -3.09% 0.359501 0.3655 0.34355 975,026.00
Jun 22 2024 0.359 -0.000331 -0.09% 0.358764 0.363843 0.353422 915,753.00
Jun 21 2024 0.359331 -0.001342 -0.37% 0.361663 0.372726 0.352148 1,772,506.00
Jun 20 2024 0.360673 0.00725 2.05% 0.35226 0.433 0.351257 2,997,930.00
Jun 19 2024 0.353423 0.01768 5.27% 0.334319 0.358287 0.330211 2,631,561.00
Jun 18 2024 0.335743 -0.037325 -10.00% 0.373265 0.373785 0.32181 5,475,376.00
Jun 17 2024 0.373068 -0.040363 -9.76% 0.414519 0.41648 0.368171 2,091,437.00
Jun 16 2024 0.413431 0.006354 1.56% 0.406029 0.418 0.398064 862,278.00
Jun 15 2024 0.407077 -0.000233 -0.06% 0.407216 0.415258 0.404151 476,784.00
Jun 14 2024 0.40731 -0.019067 -4.47% 0.427054 0.431596 0.39497 1,598,433.00
Jun 13 2024 0.426377 -0.022579 -5.03% 0.448243 0.45313 0.42372 1,457,649.00
Jun 12 2024 0.448956 0.018644 4.33% 0.43031 0.461153 0.418009 1,998,523.00
Jun 11 2024 0.430312 -0.024735 -5.44% 0.45561 0.46006 0.424242 2,955,665.00
Jun 10 2024 0.455047 -0.008196 -1.77% 0.46049 0.46794 0.44998 801,506.00
Jun 09 2024 0.463243 0.012481 2.77% 0.450758 0.464409 0.448864 865,054.00
Jun 08 2024 0.450762 -0.030476 -6.33% 0.475988 0.481838 0.447282 2,869,556.00
Jun 07 2024 0.481238 -0.045536 -8.64% 0.526647 0.536188 0.445439 3,235,020.00
Jun 06 2024 0.526774 -0.018258 -3.35% 0.543529 0.54658 0.5192 1,362,799.00
Jun 05 2024 0.545032 0.020752 3.96% 0.52468 0.550 0.521689 3,161,430.00
Jun 04 2024 0.52428 0.020811 4.13% 0.5025 0.5256 0.494299 1,210,413.00
Jun 03 2024 0.503469 -0.005806 -1.14% 0.507749 0.522044 0.5024 1,104,154.00
Jun 02 2024 0.509275 -0.010013 -1.93% 0.519967 0.525171 0.501805 595,719.00
Jun 01 2024 0.519288 -0.001849 -0.35% 0.518101 0.59289 0.514534 866,335.00
May 31 2024 0.521137 0.005706 1.11% 0.513325 0.530903 0.506343 2,912,977.00
May 30 2024 0.515431 -0.015368 -2.90% 0.532 0.537576 0.508892 1,503,318.00
May 29 2024 0.530799 -0.016515 -3.02% 0.548 0.555 0.529999 1,712,319.00
May 28 2024 0.547314 -0.010733 -1.92% 0.559005 0.55923 0.528476 2,571,145.00
May 27 2024 0.558047 0.009198 1.68% 0.549311 0.569975 0.54246 1,111,241.00
May 26 2024 0.548849 -0.019655 -3.46% 0.567752 0.571432 0.54464 935,092.00
May 25 2024 0.568504 0.007105 1.27% 0.560892 0.58024 0.56026 2,062,524.00
May 24 2024 0.561399 -0.008846 -1.55% 0.568988 0.58168 0.544497 2,898,335.00
May 23 2024 0.570245 0.010608 1.90% 0.560255 0.602764 0.538503 10,075,524.00
May 22 2024 0.559637 -0.017087 -2.96% 0.574 0.597637 0.548676 4,276,962.00
May 21 2024 0.576724 -0.002248 -0.39% 0.5778 0.59004 0.55768 4,176,835.00
May 20 2024 0.578972 0.025751 4.65% 0.556279 0.583808 0.533928 4,400,639.00
May 19 2024 0.553221 -0.032809 -5.60% 0.585664 0.609057 0.542351 3,507,164.00
May 18 2024 0.58603 0.006208 1.07% 0.575301 0.615706 0.573198 6,250,672.00
May 17 2024 0.579822 0.082389 16.56% 0.492619 0.59999 0.486023 7,355,136.00
May 16 2024 0.497433 0.02334 4.92% 0.475281 0.528829 0.472333 4,776,301.00
May 15 2024 0.474093 0.034303 7.80% 0.441 0.479152 0.438224 2,333,885.00
May 14 2024 0.43979 -0.01233 -2.73% 0.451435 0.45726 0.40863 586,627.00
May 13 2024 0.45212 0.00041 0.09% 0.43967 0.50297 0.431229 851,749.00
May 12 2024 0.45171 -0.003241 -0.71% 0.455786 0.461 0.448 657,235.00
May 11 2024 0.454951 -0.003979 -0.87% 0.459372 0.46937 0.454563 954,546.00
May 10 2024 0.45893 -0.026852 -5.53% 0.486504 0.495098 0.452415 1,191,043.00
May 09 2024 0.485782 0.01223 2.58% 0.472557 0.492 0.465218 811,088.00
May 08 2024 0.473552 -0.004445 -0.93% 0.477495 0.490853 0.466723 1,166,159.00
May 07 2024 0.477997 -0.00932 -1.91% 0.488378 0.501162 0.475077 1,481,333.00
May 06 2024 0.487317 -0.01546 -3.07% 0.504852 0.516204 0.486679 949,374.00
May 05 2024 0.502777 0.00783 1.58% 0.494572 0.5095 0.485002 1,041,162.00
May 04 2024 0.494947 0.003317 0.67% 0.492733 0.500942 0.485977 1,050,351.00
May 03 2024 0.49163 0.01763 3.72% 0.473759 0.496737 0.466361 1,820,851.00
May 02 2024 0.474 0.008879 1.91% 0.46353 0.476999 0.4478 1,322,388.00
May 01 2024 0.465121 0.000298 0.06% 0.461374 0.469953 0.4235 2,126,189.00
Apr 30 2024 0.464823 -0.032183 -6.48% 0.495 0.503382 0.446304 1,544,564.00

Your Recent History

Delayed Upgrade Clock