Register for streaming realtime charts, analysis tools, and prices.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.3857 | -0.00253 | -0.65% | 0.39559 | 0.40753 | 0.3857 | 561.00 |
| Jul 27 2024 | 0.38823 | -0.00582 | -1.48% | 0.38942 | 0.39674 | 0.37994 | 5,054.00 |
| Jul 26 2024 | 0.39405 | 0.04305 | 12.26% | 0.35206 | 0.40362 | 0.35206 | 15,041.00 |
| Jul 25 2024 | 0.351 | -0.00897 | -2.49% | 0.36257 | 0.3648 | 0.33096 | 5,551.00 |
| Jul 24 2024 | 0.35997 | -0.01717 | -4.55% | 0.36714 | 0.3776 | 0.35997 | 10,423.00 |
| Jul 23 2024 | 0.37714 | 0.00422 | 1.13% | 0.37714 | 0.37714 | 0.37714 | 12.00 |
| Jul 22 2024 | 0.37292 | -0.00708 | -1.86% | 0.39219 | 0.39478 | 0.3727 | 4,165.00 |
| Jul 21 2024 | 0.380 | -0.00057 | -0.15% | 0.3876 | 0.3876 | 0.380 | 5,514.00 |
| Jul 20 2024 | 0.38057 | 0.00523 | 1.39% | 0.37536 | 0.38758 | 0.37388 | 10,707.00 |
| Jul 19 2024 | 0.37534 | 0.01353 | 3.74% | 0.35039 | 0.380 | 0.34472 | 15,698.00 |
| Jul 18 2024 | 0.36181 | 0.00 | 0.00% | 0.36181 | 0.36181 | 0.36181 | 0.00 |
| Jul 17 2024 | 0.36181 | 0.02836 | 8.51% | 0.35949 | 0.368 | 0.35822 | 14,229.00 |
| Jul 16 2024 | 0.33345 | 0.00 | 0.00% | 0.33345 | 0.33345 | 0.33345 | 0.00 |
| Jul 15 2024 | 0.33345 | 0.01054 | 3.26% | 0.33241 | 0.33345 | 0.33241 | 87.00 |
| Jul 14 2024 | 0.32291 | -0.00296 | -0.91% | 0.32335 | 0.32485 | 0.32291 | 431.00 |
| Jul 13 2024 | 0.32587 | 0.00953 | 3.01% | 0.31659 | 0.32587 | 0.31659 | 1,110.00 |
| Jul 12 2024 | 0.31634 | -0.00432 | -1.35% | 0.31696 | 0.31696 | 0.31634 | 4,000.00 |
| Jul 11 2024 | 0.32066 | -0.00293 | -0.91% | 0.32359 | 0.33039 | 0.31908 | 14,561.00 |
| Jul 10 2024 | 0.32359 | 0.01503 | 4.87% | 0.30699 | 0.32912 | 0.30694 | 47,300.00 |
| Jul 09 2024 | 0.30856 | 0.00818 | 2.72% | 0.29915 | 0.31008 | 0.29915 | 565.00 |
| Jul 08 2024 | 0.30038 | -0.00394 | -1.29% | 0.28882 | 0.31012 | 0.27965 | 12,536.00 |
| Jul 07 2024 | 0.30432 | 0.01202 | 4.11% | 0.31181 | 0.31181 | 0.29755 | 11,231.00 |
| Jul 06 2024 | 0.2923 | -0.0021 | -0.71% | 0.3011 | 0.3011 | 0.2923 | 581.00 |
| Jul 05 2024 | 0.2944 | -0.02133 | -6.76% | 0.2917 | 0.29445 | 0.26092 | 64,340.00 |
| Jul 04 2024 | 0.31573 | -0.03133 | -9.03% | 0.33349 | 0.33349 | 0.31057 | 151,549.00 |
| Jul 03 2024 | 0.34706 | -0.00865 | -2.43% | 0.34706 | 0.34706 | 0.34706 | 4.00 |
| Jul 02 2024 | 0.35571 | -0.01646 | -4.42% | 0.35714 | 0.35714 | 0.35571 | 80.00 |
| Jul 01 2024 | 0.37217 | 0.01649 | 4.64% | 0.37034 | 0.37264 | 0.37034 | 3,270.00 |
| Jun 30 2024 | 0.35568 | -0.01903 | -5.08% | 0.3498 | 0.35568 | 0.3461 | 2,336.00 |
| Jun 29 2024 | 0.37471 | 0.00 | 0.00% | 0.37471 | 0.37471 | 0.37471 | 0.00 |
| Jun 28 2024 | 0.37471 | 0.01648 | 4.60% | 0.37471 | 0.37471 | 0.37471 | 48.00 |
| Jun 27 2024 | 0.35823 | -0.00339 | -0.94% | 0.35823 | 0.35823 | 0.35823 | 119.00 |
| Jun 26 2024 | 0.36162 | -0.01031 | -2.77% | 0.36787 | 0.37029 | 0.36162 | 2,972.00 |
| Jun 25 2024 | 0.37193 | 0.0135 | 3.77% | 0.36162 | 0.37698 | 0.35865 | 19,833.00 |
| Jun 24 2024 | 0.35843 | -0.00036 | -0.10% | 0.34909 | 0.36015 | 0.33019 | 17,870.00 |
| Jun 23 2024 | 0.35879 | 0.00 | 0.00% | 0.35879 | 0.35879 | 0.35879 | 0.00 |
| Jun 22 2024 | 0.35879 | 0.00036 | 0.10% | 0.3561 | 0.35879 | 0.35592 | 41.00 |
| Jun 21 2024 | 0.35843 | 0.00236 | 0.66% | 0.35882 | 0.36752 | 0.35308 | 1,990.00 |
| Jun 20 2024 | 0.35607 | 0.00 | 0.00% | 0.35607 | 0.35607 | 0.35607 | 0.00 |
| Jun 19 2024 | 0.35607 | 0.02091 | 6.24% | 0.33372 | 0.35615 | 0.33266 | 22,680.00 |
| Jun 18 2024 | 0.33516 | -0.07308 | -17.90% | 0.36729 | 0.36729 | 0.32279 | 58,602.00 |
| Jun 17 2024 | 0.40824 | 0.00 | 0.00% | 0.40824 | 0.40824 | 0.40824 | 0.00 |
| Jun 16 2024 | 0.40824 | 0.00 | 0.00% | 0.40824 | 0.40824 | 0.40824 | 0.00 |
| Jun 15 2024 | 0.40824 | 0.00055 | 0.13% | 0.40897 | 0.41262 | 0.40824 | 1,537.00 |
| Jun 14 2024 | 0.40769 | -0.0245 | -5.67% | 0.4232 | 0.4304 | 0.3988 | 30,941.00 |
| Jun 13 2024 | 0.43219 | -0.02418 | -5.30% | 0.45119 | 0.45119 | 0.42809 | 7,657.00 |
| Jun 12 2024 | 0.45637 | 0.02578 | 5.99% | 0.42852 | 0.45777 | 0.42304 | 7,552.00 |
| Jun 11 2024 | 0.43059 | -0.02046 | -4.54% | 0.45582 | 0.45582 | 0.42521 | 24,030.00 |
| Jun 10 2024 | 0.45105 | 0.00 | 0.00% | 0.45105 | 0.45105 | 0.45105 | 0.00 |
| Jun 09 2024 | 0.45105 | -0.07981 | -15.03% | 0.45279 | 0.45472 | 0.45105 | 4,294.00 |
| Jun 08 2024 | 0.53086 | 0.00 | 0.00% | 0.53086 | 0.53086 | 0.53086 | 0.00 |
| Jun 07 2024 | 0.53086 | 0.00465 | 0.88% | 0.52442 | 0.5335 | 0.52004 | 5,789.00 |
| Jun 06 2024 | 0.52621 | -0.02191 | -4.00% | 0.54183 | 0.5449 | 0.51982 | 27,005.00 |
| Jun 05 2024 | 0.54812 | 0.02498 | 4.78% | 0.52837 | 0.54863 | 0.52468 | 72,377.00 |
| Jun 04 2024 | 0.52314 | 0.018 | 3.56% | 0.50201 | 0.52314 | 0.49662 | 59,038.00 |
| Jun 03 2024 | 0.50514 | -0.01464 | -2.82% | 0.51287 | 0.51913 | 0.50514 | 17,185.00 |
| Jun 02 2024 | 0.51978 | 0.00 | 0.00% | 0.51978 | 0.51978 | 0.51978 | 0.00 |
| Jun 01 2024 | 0.51978 | 0.00457 | 0.89% | 0.51742 | 0.52257 | 0.51527 | 6,105.00 |
| May 31 2024 | 0.51521 | 0.00 | 0.00% | 0.51521 | 0.51521 | 0.51521 | 0.00 |
| May 30 2024 | 0.51521 | -0.01472 | -2.78% | 0.53183 | 0.53478 | 0.51159 | 38,381.00 |
| May 29 2024 | 0.52993 | -0.01849 | -3.37% | 0.54587 | 0.5539 | 0.52977 | 79,091.00 |
| May 28 2024 | 0.54842 | -0.0193 | -3.40% | 0.5485 | 0.5485 | 0.53288 | 604.00 |
| May 27 2024 | 0.56772 | 0.00 | 0.00% | 0.56772 | 0.56772 | 0.56772 | 0.00 |
| May 26 2024 | 0.56772 | 0.00 | 0.00% | 0.56772 | 0.56772 | 0.56772 | 0.00 |
| May 25 2024 | 0.56772 | 0.0177 | 3.22% | 0.57321 | 0.57977 | 0.56173 | 885.00 |
| May 24 2024 | 0.55002 | -0.01618 | -2.86% | 0.56551 | 0.57977 | 0.5454 | 3,867.00 |
| May 23 2024 | 0.5662 | 0.01609 | 2.92% | 0.55927 | 0.60061 | 0.5501 | 48,989.00 |
| May 22 2024 | 0.55011 | -0.02189 | -3.83% | 0.57091 | 0.59507 | 0.550 | 51,517.00 |
| May 21 2024 | 0.572 | -0.00762 | -1.31% | 0.57907 | 0.58897 | 0.55352 | 8,076.00 |
| May 20 2024 | 0.57962 | -0.01126 | -1.91% | 0.55102 | 0.5827 | 0.53523 | 6,187.00 |
| May 19 2024 | 0.59088 | 0.00478 | 0.82% | 0.59413 | 0.6072 | 0.58729 | 4,013.00 |
| May 18 2024 | 0.5861 | 0.09417 | 19.14% | 0.58025 | 0.61017 | 0.57901 | 7,238.00 |
| May 17 2024 | 0.49193 | -0.00619 | -1.24% | 0.49193 | 0.49193 | 0.49193 | 47.00 |
| May 16 2024 | 0.49812 | 0.0519 | 11.63% | 0.4746 | 0.52692 | 0.4746 | 15,063.00 |
| May 15 2024 | 0.44622 | 0.00149 | 0.34% | 0.44491 | 0.44622 | 0.44347 | 5,700.00 |
| May 14 2024 | 0.44473 | -0.00009 | -0.02% | 0.450 | 0.45611 | 0.44473 | 1,240.00 |
| May 13 2024 | 0.44482 | -0.01834 | -3.96% | 0.45367 | 0.45367 | 0.44482 | 1,474.00 |
| May 12 2024 | 0.46316 | 0.00 | 0.00% | 0.46316 | 0.46316 | 0.46316 | 0.00 |
| May 11 2024 | 0.46316 | -0.01875 | -3.89% | 0.46093 | 0.46755 | 0.46093 | 849.00 |
| May 10 2024 | 0.48191 | 0.00 | 0.00% | 0.48191 | 0.48191 | 0.48191 | 0.00 |
| May 09 2024 | 0.48191 | 0.00483 | 1.01% | 0.47404 | 0.48476 | 0.46989 | 2,856.00 |
| May 08 2024 | 0.47708 | -0.01516 | -3.08% | 0.47757 | 0.47757 | 0.47294 | 1,124.00 |
| May 07 2024 | 0.49224 | 0.00069 | 0.14% | 0.48782 | 0.49224 | 0.48015 | 2,157.00 |
| May 06 2024 | 0.49155 | -0.01325 | -2.62% | 0.50438 | 0.51582 | 0.48913 | 19,984.00 |
| May 05 2024 | 0.5048 | 0.01635 | 3.35% | 0.49235 | 0.50938 | 0.491 | 593.00 |
| May 04 2024 | 0.48845 | 0.01528 | 3.23% | 0.48845 | 0.48845 | 0.48845 | 927.00 |
| May 03 2024 | 0.47317 | 0.00025 | 0.05% | 0.47837 | 0.482 | 0.47317 | 12,770.00 |
| May 02 2024 | 0.47292 | 0.01134 | 2.46% | 0.45783 | 0.47487 | 0.44935 | 7,481.00 |
| May 01 2024 | 0.46158 | -0.00285 | -0.61% | 0.45566 | 0.46755 | 0.427 | 6,219.00 |
| Apr 30 2024 | 0.46443 | -0.02504 | -5.12% | 0.50229 | 0.50274 | 0.450 | 6,473.00 |
