Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29 2024 | 0.497006 | -0.002112 | -0.42% | 0.497201 | 0.50751 | 0.484585 | 2,000,678.00 |
| Apr 28 2024 | 0.499118 | -0.007789 | -1.54% | 0.506319 | 0.521212 | 0.495309 | 1,077,440.00 |
| Apr 27 2024 | 0.506907 | -0.000827 | -0.16% | 0.50851 | 0.515697 | 0.480754 | 1,003,458.00 |
| Apr 26 2024 | 0.507734 | -0.012024 | -2.31% | 0.519431 | 0.522608 | 0.500 | 1,787,487.00 |
| Apr 25 2024 | 0.519758 | 0.002297 | 0.44% | 0.517176 | 0.531 | 0.489 | 2,139,939.00 |
| Apr 24 2024 | 0.517461 | -0.040169 | -7.20% | 0.561616 | 0.569649 | 0.511 | 1,470,211.00 |
| Apr 23 2024 | 0.55763 | -0.012289 | -2.16% | 0.569364 | 0.573 | 0.553 | 1,633,529.00 |
| Apr 22 2024 | 0.569919 | 0.019262 | 3.50% | 0.5618 | 0.576819 | 0.546 | 1,402,776.00 |
| Apr 21 2024 | 0.550657 | -0.000356 | -0.06% | 0.54745 | 0.570778 | 0.536621 | 3,421,140.00 |
| Apr 20 2024 | 0.551013 | 0.028458 | 5.45% | 0.529565 | 0.56612 | 0.512914 | 2,345,383.00 |
| Apr 19 2024 | 0.522555 | 0.017485 | 3.46% | 0.505029 | 0.543141 | 0.466 | 3,366,204.00 |
| Apr 18 2024 | 0.50507 | 0.016855 | 3.45% | 0.488615 | 0.51147 | 0.471138 | 1,664,869.00 |
| Apr 17 2024 | 0.488215 | -0.005089 | -1.03% | 0.490514 | 0.5095 | 0.464646 | 2,358,434.00 |
| Apr 16 2024 | 0.493304 | 0.011772 | 2.44% | 0.480732 | 0.499061 | 0.458806 | 2,541,332.00 |
| Apr 15 2024 | 0.481532 | -0.021932 | -4.36% | 0.498743 | 0.528995 | 0.464076 | 4,522,514.00 |
| Apr 14 2024 | 0.503464 | 0.033115 | 7.04% | 0.468424 | 0.508885 | 0.443978 | 6,140,115.00 |
| Apr 13 2024 | 0.470349 | -0.077602 | -14.16% | 0.54283 | 0.549468 | 0.416 | 12,680,656.00 |
| Apr 12 2024 | 0.547951 | -0.092049 | -14.38% | 0.639143 | 0.651153 | 0.500002 | 9,279,393.00 |
| Apr 11 2024 | 0.640 | -0.021497 | -3.25% | 0.658087 | 0.66334 | 0.634356 | 2,358,263.00 |
| Apr 10 2024 | 0.661497 | -0.019503 | -2.86% | 0.677216 | 0.684512 | 0.628794 | 3,032,700.00 |
| Apr 09 2024 | 0.681 | -0.054528 | -7.41% | 0.732093 | 0.761015 | 0.672247 | 5,214,762.00 |
| Apr 08 2024 | 0.735528 | 0.0441 | 6.38% | 0.690348 | 0.76141 | 0.677837 | 7,071,294.00 |
| Apr 07 2024 | 0.691428 | 0.024388 | 3.66% | 0.67034 | 0.72352 | 0.659847 | 5,358,728.00 |
| Apr 06 2024 | 0.66704 | 0.01214 | 1.85% | 0.652302 | 0.671846 | 0.647001 | 2,069,779.00 |
| Apr 05 2024 | 0.6549 | -0.01969 | -2.92% | 0.670698 | 0.672011 | 0.635 | 2,967,074.00 |
| Apr 04 2024 | 0.67459 | 0.028369 | 4.39% | 0.641634 | 0.6855 | 0.628002 | 5,357,703.00 |
| Apr 03 2024 | 0.646221 | -0.006501 | -1.00% | 0.653183 | 0.684497 | 0.61833 | 8,332,785.00 |
| Apr 02 2024 | 0.652722 | -0.057862 | -8.14% | 0.71892 | 0.730168 | 0.645187 | 11,896,325.00 |
| Apr 01 2024 | 0.710584 | -0.04764 | -6.28% | 0.751258 | 0.753118 | 0.684873 | 9,167,227.00 |
| Mar 31 2024 | 0.758224 | -0.013731 | -1.78% | 0.765229 | 0.774 | 0.7359 | 9,568,651.00 |
| Mar 30 2024 | 0.771955 | -0.091045 | -10.55% | 0.854978 | 0.861211 | 0.730252 | 18,243,135.00 |
| Mar 29 2024 | 0.863 | -0.187 | -17.81% | 1.04 | 1.07 | 0.853494 | 18,216,685.00 |
| Mar 28 2024 | 1.05 | -0.020 | -1.87% | 1.06 | 1.11 | 1.02 | 6,750,874.00 |
| Mar 27 2024 | 1.07 | 0.030 | 2.88% | 1.05 | 1.16 | 1.03 | 15,024,836.00 |
| Mar 26 2024 | 1.04 | 0.040 | 4.00% | 1.02 | 1.09 | 0.998025 | 11,275,093.00 |
| Mar 25 2024 | 1.00 | 0.081412 | 8.86% | 0.912101 | 1.05 | 0.904318 | 19,862,940.00 |
| Mar 24 2024 | 0.918588 | 0.064645 | 7.57% | 0.852943 | 0.927153 | 0.837653 | 5,623,688.00 |
| Mar 23 2024 | 0.853943 | -0.021631 | -2.47% | 0.870686 | 0.9069 | 0.853312 | 3,927,372.00 |
| Mar 22 2024 | 0.875574 | 0.002337 | 0.27% | 0.874752 | 0.980 | 0.845631 | 17,287,612.00 |
| Mar 21 2024 | 0.873237 | -0.326763 | -27.23% | 1.20 | 1.30 | 0.850 | 24,550,508.00 |
| Mar 20 2024 | 1.20 | 0.060 | 5.26% | 1.16 | 1.32 | 1.11 | 9,584,878.00 |
| Mar 19 2024 | 1.14 | -0.040 | -3.39% | 1.18 | 1.25 | 1.08 | 13,733,576.00 |
| Mar 18 2024 | 1.18 | -0.130 | -9.92% | 1.29 | 1.33 | 1.14 | 10,117,494.00 |
| Mar 17 2024 | 1.31 | -0.030 | -2.24% | 1.36 | 1.44 | 1.28 | 13,209,090.00 |
| Mar 16 2024 | 1.34 | 0.020 | 1.52% | 1.31 | 1.40 | 1.06 | 36,538,645.00 |
| Mar 15 2024 | 1.32 | -0.030 | -2.22% | 1.33 | 1.39 | 1.18 | 49,502,895.00 |
| Mar 14 2024 | 1.35 | 0.270 | 25.00% | 1.09 | 1.44 | 1.03 | 31,750,623.00 |
| Mar 13 2024 | 1.08 | 0.140 | 14.90% | 0.932352 | 1.09 | 0.8966 | 14,414,979.00 |
| Mar 12 2024 | 0.939968 | 0.113953 | 13.80% | 0.815544 | 1.08 | 0.806603 | 31,528,686.00 |
| Mar 11 2024 | 0.826015 | 0.027934 | 3.50% | 0.786565 | 1.08 | 0.761132 | 50,548,997.00 |
| Mar 10 2024 | 0.798081 | 0.222252 | 38.60% | 0.575763 | 0.825666 | 0.567501 | 29,551,559.00 |
| Mar 09 2024 | 0.575829 | 0.012524 | 2.22% | 0.558473 | 0.606279 | 0.540123 | 7,383,647.00 |
| Mar 08 2024 | 0.563305 | 0.046915 | 9.09% | 0.517902 | 0.582304 | 0.5008 | 9,434,494.00 |
| Mar 07 2024 | 0.51639 | -0.00956 | -1.82% | 0.520881 | 0.577211 | 0.499617 | 12,867,460.00 |
| Mar 06 2024 | 0.52595 | 0.117149 | 28.66% | 0.418663 | 0.541999 | 0.390341 | 17,071,815.00 |
| Mar 05 2024 | 0.408801 | -0.032099 | -7.28% | 0.438091 | 0.466462 | 0.326513 | 7,946,659.00 |
| Mar 04 2024 | 0.4409 | 0.022534 | 5.39% | 0.418822 | 0.452481 | 0.411932 | 6,642,013.00 |
| Mar 03 2024 | 0.418366 | -0.012772 | -2.96% | 0.429266 | 0.430158 | 0.378103 | 2,465,266.00 |
| Mar 02 2024 | 0.431138 | 0.024281 | 5.97% | 0.414534 | 0.437244 | 0.406215 | 3,582,374.00 |
| Mar 01 2024 | 0.406857 | 0.026025 | 6.83% | 0.382997 | 0.412398 | 0.382239 | 2,906,235.00 |
| Feb 29 2024 | 0.380832 | 0.011434 | 3.10% | 0.368462 | 0.392309 | 0.365 | 3,540,164.00 |
| Feb 28 2024 | 0.369398 | -0.010579 | -2.78% | 0.379662 | 0.397384 | 0.339023 | 5,941,728.00 |
| Feb 27 2024 | 0.379977 | 0.006978 | 1.87% | 0.37267 | 0.3869 | 0.368907 | 1,988,565.00 |
| Feb 26 2024 | 0.372999 | 0.003682 | 1.00% | 0.380773 | 0.381257 | 0.3523 | 1,822,164.00 |
| Feb 25 2024 | 0.369317 | 0.007936 | 2.20% | 0.362067 | 0.37132 | 0.354859 | 1,315,364.00 |
| Feb 24 2024 | 0.361381 | 0.010222 | 2.91% | 0.351946 | 0.377361 | 0.343 | 1,657,196.00 |
| Feb 23 2024 | 0.351159 | -0.00154 | -0.44% | 0.353161 | 0.363088 | 0.343508 | 1,906,432.00 |
| Feb 22 2024 | 0.352699 | 0.001058 | 0.30% | 0.351938 | 0.361987 | 0.34188 | 1,200,783.00 |
| Feb 21 2024 | 0.351641 | -0.015486 | -4.22% | 0.367362 | 0.369157 | 0.333503 | 2,215,681.00 |
| Feb 20 2024 | 0.367127 | 0.003465 | 0.95% | 0.365956 | 0.373553 | 0.3457 | 3,026,218.00 |
| Feb 19 2024 | 0.363662 | 0.009679 | 2.73% | 0.355244 | 0.367255 | 0.352393 | 1,799,371.00 |
| Feb 18 2024 | 0.353983 | 0.010243 | 2.98% | 0.343438 | 0.358449 | 0.33899 | 2,040,867.00 |
| Feb 17 2024 | 0.34374 | 0.000023 | 0.01% | 0.343216 | 0.348299 | 0.32807 | 1,736,568.00 |
| Feb 16 2024 | 0.343717 | 0.002734 | 0.80% | 0.341357 | 0.351252 | 0.333997 | 1,971,468.00 |
| Feb 15 2024 | 0.340983 | 0.008383 | 2.52% | 0.334187 | 0.354999 | 0.330476 | 2,660,792.00 |
| Feb 14 2024 | 0.3326 | 0.007244 | 2.23% | 0.32514 | 0.335858 | 0.321844 | 1,174,128.00 |
| Feb 13 2024 | 0.325356 | -0.003145 | -0.96% | 0.329057 | 0.330656 | 0.316777 | 883,964.00 |
| Feb 12 2024 | 0.328501 | 0.00959 | 3.01% | 0.31796 | 0.333139 | 0.312345 | 1,156,275.00 |
| Feb 11 2024 | 0.318911 | 0.000037 | 0.01% | 0.319411 | 0.335 | 0.314715 | 3,167,449.00 |
| Feb 10 2024 | 0.318874 | -0.00457 | -1.41% | 0.324279 | 0.325597 | 0.316295 | 482,736.00 |
| Feb 09 2024 | 0.323444 | 0.00721 | 2.28% | 0.316234 | 0.334457 | 0.316234 | 2,393,125.00 |
| Feb 08 2024 | 0.316234 | -0.003322 | -1.04% | 0.319424 | 0.3218 | 0.314096 | 1,184,746.00 |
| Feb 07 2024 | 0.319556 | 0.00354 | 1.12% | 0.316575 | 0.321303 | 0.309667 | 468,257.00 |
