Register for real-time alerts, custom portfolio, and market movers
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.374835 | -0.00874 | -2.28% | 0.383129 | 0.4101 | 0.369075 | 2,956,336.00 |
| Jul 27 2024 | 0.383575 | -0.009329 | -2.37% | 0.391063 | 0.402197 | 0.376007 | 2,086,673.00 |
| Jul 26 2024 | 0.392904 | 0.041067 | 11.67% | 0.35114 | 0.404898 | 0.34933 | 3,696,435.00 |
| Jul 25 2024 | 0.351837 | -0.009993 | -2.76% | 0.36228 | 0.365513 | 0.330897 | 1,785,545.00 |
| Jul 24 2024 | 0.36183 | -0.011135 | -2.99% | 0.373265 | 0.38025 | 0.358956 | 763,011.00 |
| Jul 23 2024 | 0.372965 | -0.0009 | -0.24% | 0.373763 | 0.3934 | 0.36176 | 2,054,981.00 |
| Jul 22 2024 | 0.373865 | -0.019106 | -4.86% | 0.394 | 0.395415 | 0.370788 | 974,145.00 |
| Jul 21 2024 | 0.392971 | 0.009617 | 2.51% | 0.382478 | 0.393412 | 0.369987 | 1,566,633.00 |
| Jul 20 2024 | 0.383354 | 0.004446 | 1.17% | 0.378201 | 0.395 | 0.372599 | 1,697,222.00 |
| Jul 19 2024 | 0.378908 | 0.025602 | 7.25% | 0.352762 | 0.386364 | 0.341031 | 3,472,425.00 |
| Jul 18 2024 | 0.353306 | -0.00483 | -1.35% | 0.359496 | 0.369675 | 0.343 | 2,037,355.00 |
| Jul 17 2024 | 0.358136 | -0.00063 | -0.18% | 0.358743 | 0.370 | 0.353647 | 1,367,021.00 |
| Jul 16 2024 | 0.358766 | -0.005866 | -1.61% | 0.364816 | 0.367137 | 0.342076 | 2,627,961.00 |
| Jul 15 2024 | 0.364632 | 0.035977 | 10.95% | 0.329494 | 0.365806 | 0.329161 | 1,815,659.00 |
| Jul 14 2024 | 0.328655 | 0.004184 | 1.29% | 0.324379 | 0.331313 | 0.314924 | 1,054,440.00 |
| Jul 13 2024 | 0.324471 | 0.008122 | 2.57% | 0.316773 | 0.328 | 0.316233 | 711,784.00 |
| Jul 12 2024 | 0.316349 | 0.002934 | 0.94% | 0.314578 | 0.320067 | 0.307961 | 862,197.00 |
| Jul 11 2024 | 0.313415 | -0.014782 | -4.50% | 0.329 | 0.332 | 0.312197 | 1,622,488.00 |
| Jul 10 2024 | 0.328197 | 0.019478 | 6.31% | 0.308345 | 0.329896 | 0.304 | 1,928,335.00 |
| Jul 09 2024 | 0.308719 | 0.007161 | 2.37% | 0.30025 | 0.312467 | 0.298 | 1,510,077.00 |
| Jul 08 2024 | 0.301558 | 0.009558 | 3.27% | 0.293268 | 0.312792 | 0.278384 | 2,145,807.00 |
| Jul 07 2024 | 0.292 | -0.022745 | -7.23% | 0.314155 | 0.314293 | 0.290558 | 1,164,337.00 |
| Jul 06 2024 | 0.314745 | 0.021532 | 7.34% | 0.292941 | 0.317446 | 0.289864 | 1,671,926.00 |
| Jul 05 2024 | 0.293213 | -0.008984 | -2.97% | 0.301 | 0.301059 | 0.261155 | 4,949,706.00 |
| Jul 04 2024 | 0.302197 | -0.037989 | -11.17% | 0.339934 | 0.34138 | 0.301254 | 3,641,874.00 |
| Jul 03 2024 | 0.340186 | -0.021013 | -5.82% | 0.360636 | 0.363348 | 0.335852 | 1,601,532.00 |
| Jul 02 2024 | 0.361199 | 0.004645 | 1.30% | 0.356021 | 0.364637 | 0.351317 | 828,105.00 |
| Jul 01 2024 | 0.356554 | -0.010764 | -2.93% | 0.366932 | 0.374259 | 0.355655 | 882,569.00 |
| Jun 30 2024 | 0.367318 | 0.018739 | 5.38% | 0.349 | 0.369718 | 0.343573 | 806,653.00 |
| Jun 29 2024 | 0.348579 | -0.009153 | -2.56% | 0.35784 | 0.364255 | 0.34502 | 657,807.00 |
| Jun 28 2024 | 0.357732 | -0.015448 | -4.14% | 0.373407 | 0.377105 | 0.357118 | 777,619.00 |
| Jun 27 2024 | 0.37318 | 0.011993 | 3.32% | 0.360164 | 0.382945 | 0.353952 | 1,030,396.00 |
| Jun 26 2024 | 0.361187 | -0.008647 | -2.34% | 0.369707 | 0.372393 | 0.356152 | 721,975.00 |
| Jun 25 2024 | 0.369834 | 0.00952 | 2.64% | 0.360871 | 0.377674 | 0.358556 | 1,624,009.00 |
| Jun 24 2024 | 0.360314 | 0.012932 | 3.72% | 0.348 | 0.36215 | 0.328244 | 2,253,478.00 |
| Jun 23 2024 | 0.347382 | -0.012023 | -3.35% | 0.359501 | 0.3655 | 0.34355 | 963,679.00 |
| Jun 22 2024 | 0.359405 | 0.000105 | 0.03% | 0.35876 | 0.363843 | 0.353422 | 904,030.00 |
| Jun 21 2024 | 0.3593 | -0.001085 | -0.30% | 0.361179 | 0.372726 | 0.352148 | 1,717,537.00 |
| Jun 20 2024 | 0.360385 | 0.005893 | 1.66% | 0.352178 | 0.433 | 0.351257 | 2,940,405.00 |
| Jun 19 2024 | 0.354492 | 0.017927 | 5.33% | 0.33415 | 0.358287 | 0.330211 | 2,624,971.00 |
| Jun 18 2024 | 0.336565 | -0.0365 | -9.78% | 0.373785 | 0.373785 | 0.32187 | 5,171,128.00 |
| Jun 17 2024 | 0.373065 | -0.04131 | -9.97% | 0.414519 | 0.416289 | 0.368171 | 1,994,939.00 |
| Jun 16 2024 | 0.414375 | 0.008118 | 2.00% | 0.405901 | 0.418 | 0.398064 | 858,355.00 |
| Jun 15 2024 | 0.406257 | -0.001288 | -0.32% | 0.407216 | 0.415258 | 0.404151 | 467,201.00 |
| Jun 14 2024 | 0.407545 | -0.018456 | -4.33% | 0.427062 | 0.431596 | 0.39497 | 1,505,122.00 |
| Jun 13 2024 | 0.426001 | -0.022935 | -5.11% | 0.448711 | 0.453 | 0.42372 | 1,318,286.00 |
| Jun 12 2024 | 0.448936 | 0.018625 | 4.33% | 0.430273 | 0.461153 | 0.418009 | 1,921,910.00 |
| Jun 11 2024 | 0.430311 | -0.025052 | -5.50% | 0.456 | 0.460 | 0.424242 | 2,877,974.00 |
| Jun 10 2024 | 0.455363 | -0.007802 | -1.68% | 0.463145 | 0.467 | 0.44998 | 1,129,249.00 |
| Jun 09 2024 | 0.463165 | 0.012549 | 2.78% | 0.450308 | 0.464409 | 0.448864 | 810,632.00 |
| Jun 08 2024 | 0.450616 | -0.029221 | -6.09% | 0.475988 | 0.481838 | 0.447282 | 2,857,820.00 |
| Jun 07 2024 | 0.479837 | -0.04667 | -8.86% | 0.526626 | 0.536188 | 0.445439 | 2,960,808.00 |
| Jun 06 2024 | 0.526507 | -0.018575 | -3.41% | 0.544428 | 0.546515 | 0.519296 | 1,313,189.00 |
| Jun 05 2024 | 0.545082 | 0.020478 | 3.90% | 0.52408 | 0.550 | 0.521689 | 2,960,916.00 |
| Jun 04 2024 | 0.524604 | 0.021578 | 4.29% | 0.5025 | 0.526216 | 0.494299 | 1,206,325.00 |
| Jun 03 2024 | 0.503026 | -0.00584 | -1.15% | 0.507749 | 0.522044 | 0.5024 | 1,014,941.00 |
| Jun 02 2024 | 0.508866 | -0.01136 | -2.18% | 0.519967 | 0.525171 | 0.501805 | 568,620.00 |
| Jun 01 2024 | 0.520226 | 0.000171 | 0.03% | 0.518101 | 0.526239 | 0.514534 | 842,021.00 |
| May 31 2024 | 0.520055 | 0.004369 | 0.85% | 0.513133 | 0.530903 | 0.506343 | 2,541,295.00 |
| May 30 2024 | 0.515686 | -0.014752 | -2.78% | 0.530432 | 0.537576 | 0.508892 | 1,466,846.00 |
| May 29 2024 | 0.530438 | -0.016143 | -2.95% | 0.546406 | 0.555 | 0.52954 | 1,639,248.00 |
| May 28 2024 | 0.546581 | -0.011613 | -2.08% | 0.558583 | 0.55923 | 0.528476 | 2,534,906.00 |
| May 27 2024 | 0.558194 | 0.009066 | 1.65% | 0.549311 | 0.569975 | 0.54246 | 1,567,006.00 |
| May 26 2024 | 0.549128 | -0.019341 | -3.40% | 0.567845 | 0.571432 | 0.54464 | 905,952.00 |
| May 25 2024 | 0.568469 | 0.007839 | 1.40% | 0.560579 | 0.58024 | 0.56026 | 2,050,313.00 |
| May 24 2024 | 0.56063 | -0.009921 | -1.74% | 0.569737 | 0.58168 | 0.544497 | 2,871,591.00 |
| May 23 2024 | 0.570551 | 0.011263 | 2.01% | 0.560575 | 0.602764 | 0.538503 | 9,030,062.00 |
| May 22 2024 | 0.559288 | -0.015088 | -2.63% | 0.574 | 0.597637 | 0.548676 | 4,144,977.00 |
| May 21 2024 | 0.574376 | -0.005502 | -0.95% | 0.582227 | 0.58953 | 0.55768 | 3,268,900.00 |
| May 20 2024 | 0.579878 | 0.025902 | 4.68% | 0.556279 | 0.583808 | 0.533928 | 4,489,007.00 |
| May 19 2024 | 0.553976 | -0.033297 | -5.67% | 0.586467 | 0.609057 | 0.542351 | 3,441,002.00 |
| May 18 2024 | 0.587273 | 0.008233 | 1.42% | 0.576805 | 0.615706 | 0.573198 | 6,066,637.00 |
| May 17 2024 | 0.57904 | 0.081106 | 16.29% | 0.495 | 0.59999 | 0.486023 | 6,891,209.00 |
| May 16 2024 | 0.497934 | 0.024743 | 5.23% | 0.473393 | 0.528829 | 0.472333 | 4,630,642.00 |
| May 15 2024 | 0.473191 | 0.032592 | 7.40% | 0.44037 | 0.479152 | 0.438224 | 2,173,404.00 |
| May 14 2024 | 0.440599 | -0.011432 | -2.53% | 0.451435 | 0.456988 | 0.438397 | 517,495.00 |
| May 13 2024 | 0.452031 | 0.000601 | 0.13% | 0.451899 | 0.46777 | 0.431229 | 965,640.00 |
| May 12 2024 | 0.45143 | -0.004023 | -0.88% | 0.455392 | 0.461 | 0.448 | 639,686.00 |
| May 11 2024 | 0.455453 | -0.003183 | -0.69% | 0.457696 | 0.46937 | 0.454563 | 945,114.00 |
| May 10 2024 | 0.458636 | -0.027471 | -5.65% | 0.486322 | 0.495098 | 0.452415 | 1,134,922.00 |
| May 09 2024 | 0.486107 | 0.013624 | 2.88% | 0.47266 | 0.492 | 0.465218 | 749,085.00 |
| May 08 2024 | 0.472483 | -0.00308 | -0.65% | 0.476309 | 0.490853 | 0.466723 | 1,077,881.00 |
| May 07 2024 | 0.475563 | -0.011484 | -2.36% | 0.487603 | 0.501162 | 0.475077 | 1,454,590.00 |
| May 06 2024 | 0.487047 | -0.016147 | -3.21% | 0.504852 | 0.516204 | 0.486679 | 926,276.00 |
| May 05 2024 | 0.503194 | 0.008174 | 1.65% | 0.494572 | 0.5095 | 0.485002 | 1,039,323.00 |
| May 04 2024 | 0.49502 | 0.004198 | 0.86% | 0.490594 | 0.500942 | 0.485977 | 994,312.00 |
| May 03 2024 | 0.490822 | 0.018057 | 3.82% | 0.473735 | 0.496737 | 0.466361 | 1,783,145.00 |
| May 02 2024 | 0.472765 | 0.008681 | 1.87% | 0.46353 | 0.476999 | 0.4478 | 1,224,324.00 |
| May 01 2024 | 0.464084 | 0.00188 | 0.41% | 0.462476 | 0.469953 | 0.4235 | 2,051,381.00 |
| Apr 30 2024 | 0.462204 | -0.034741 | -6.99% | 0.496 | 0.503382 | 0.446304 | 1,461,401.00 |
