Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZRXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.3595 | 0.0003 | 0.08% | 0.3587 | 0.3642 | 0.3539 | 589,443.00 |
| Jun 21 2024 | 0.3592 | -0.001 | -0.28% | 0.3618 | 0.3698 | 0.3523 | 2,369,939.00 |
| Jun 20 2024 | 0.3602 | 0.0055 | 1.55% | 0.3522 | 0.3783 | 0.3517 | 2,119,973.00 |
| Jun 19 2024 | 0.3547 | 0.0179 | 5.31% | 0.3341 | 0.3571 | 0.3304 | 1,276,129.00 |
| Jun 18 2024 | 0.3368 | -0.0364 | -9.75% | 0.373 | 0.3735 | 0.3158 | 7,320,935.00 |
| Jun 17 2024 | 0.3732 | -0.0414 | -9.99% | 0.4135 | 0.4169 | 0.367 | 3,288,268.00 |
| Jun 16 2024 | 0.4146 | 0.0082 | 2.02% | 0.4063 | 0.4185 | 0.3982 | 632,437.00 |
| Jun 15 2024 | 0.4064 | -0.0012 | -0.29% | 0.4072 | 0.4156 | 0.4045 | 339,035.00 |
| Jun 14 2024 | 0.4076 | -0.0183 | -4.30% | 0.4276 | 0.432 | 0.395 | 1,746,118.00 |
| Jun 13 2024 | 0.4259 | -0.0231 | -5.14% | 0.4491 | 0.4532 | 0.4237 | 1,858,365.00 |
| Jun 12 2024 | 0.449 | 0.0186 | 4.32% | 0.4307 | 0.4614 | 0.4183 | 2,518,702.00 |
| Jun 11 2024 | 0.4304 | -0.0252 | -5.53% | 0.4561 | 0.4604 | 0.4242 | 3,357,230.00 |
| Jun 10 2024 | 0.4556 | -0.0075 | -1.62% | 0.4626 | 0.4675 | 0.4498 | 1,582,655.00 |
| Jun 09 2024 | 0.4631 | 0.0125 | 2.77% | 0.4511 | 0.4645 | 0.449 | 1,021,808.00 |
| Jun 08 2024 | 0.4506 | -0.0292 | -6.09% | 0.4756 | 0.4816 | 0.4471 | 1,741,577.00 |
| Jun 07 2024 | 0.4798 | -0.0466 | -8.85% | 0.5266 | 0.5362 | 0.4363 | 3,549,386.00 |
| Jun 06 2024 | 0.5264 | -0.0188 | -3.45% | 0.5437 | 0.5466 | 0.5191 | 1,062,456.00 |
| Jun 05 2024 | 0.5452 | 0.0208 | 3.97% | 0.524 | 0.5508 | 0.5217 | 2,536,749.00 |
| Jun 04 2024 | 0.5244 | 0.0213 | 4.23% | 0.5025 | 0.5254 | 0.4943 | 1,336,455.00 |
| Jun 03 2024 | 0.5031 | -0.0055 | -1.08% | 0.5082 | 0.5222 | 0.5024 | 1,102,213.00 |
| Jun 02 2024 | 0.5086 | -0.0118 | -2.27% | 0.5199 | 0.5255 | 0.5019 | 721,756.00 |
| Jun 01 2024 | 0.5204 | 0.0001 | 0.02% | 0.5196 | 0.5265 | 0.5147 | 768,956.00 |
| May 31 2024 | 0.5203 | 0.0055 | 1.07% | 0.5131 | 0.5313 | 0.5064 | 1,861,483.00 |
| May 30 2024 | 0.5148 | -0.0163 | -3.07% | 0.5323 | 0.5381 | 0.5086 | 1,567,734.00 |
| May 29 2024 | 0.5311 | -0.0165 | -3.01% | 0.5475 | 0.5555 | 0.5299 | 2,197,578.00 |
| May 28 2024 | 0.5476 | -0.0111 | -1.99% | 0.5594 | 0.5594 | 0.5286 | 2,734,958.00 |
| May 27 2024 | 0.5587 | 0.0092 | 1.67% | 0.5485 | 0.5709 | 0.5426 | 1,935,922.00 |
| May 26 2024 | 0.5495 | -0.0192 | -3.38% | 0.5678 | 0.5717 | 0.545 | 953,729.00 |
| May 25 2024 | 0.5687 | 0.0079 | 1.41% | 0.5612 | 0.5811 | 0.5603 | 2,204,849.00 |
| May 24 2024 | 0.5608 | -0.010 | -1.75% | 0.5703 | 0.582 | 0.5444 | 2,871,148.00 |
| May 23 2024 | 0.5708 | -0.0038 | -0.66% | 0.5606 | 0.6032 | 0.5391 | 12,442,570.00 |
| May 22 2024 | 0.5746 | 0.00 | 0.00% | 0.5746 | 0.5746 | 0.5746 | 0.00 |
| May 21 2024 | 0.5746 | -0.0053 | -0.91% | 0.582 | 0.5897 | 0.5583 | 3,501,416.00 |
| May 20 2024 | 0.5799 | 0.0258 | 4.66% | 0.5562 | 0.5836 | 0.5332 | 3,961,595.00 |
| May 19 2024 | 0.5541 | -0.0327 | -5.57% | 0.5859 | 0.6088 | 0.5425 | 5,559,589.00 |
| May 18 2024 | 0.5868 | 0.008 | 1.38% | 0.5754 | 0.6132 | 0.5717 | 8,672,107.00 |
| May 17 2024 | 0.5788 | 0.0806 | 16.18% | 0.4945 | 0.5874 | 0.4864 | 8,851,024.00 |
| May 16 2024 | 0.4982 | 0.0251 | 5.31% | 0.474 | 0.5287 | 0.4725 | 7,740,159.00 |
| May 15 2024 | 0.4731 | 0.0329 | 7.47% | 0.446 | 0.4799 | 0.4417 | 2,780,425.00 |
| May 14 2024 | 0.4402 | -0.0116 | -2.57% | 0.451 | 0.4569 | 0.4381 | 1,192,514.00 |
| May 13 2024 | 0.4518 | 0.00 | 0.00% | 0.4534 | 0.4676 | 0.4311 | 1,723,481.00 |
| May 12 2024 | 0.4518 | -0.0036 | -0.79% | 0.4559 | 0.4615 | 0.448 | 417,592.00 |
| May 11 2024 | 0.4554 | -0.0033 | -0.72% | 0.4586 | 0.4697 | 0.4547 | 360,875.00 |
| May 10 2024 | 0.4587 | -0.0274 | -5.64% | 0.4871 | 0.4953 | 0.4524 | 1,304,887.00 |
| May 09 2024 | 0.4861 | 0.0131 | 2.77% | 0.4735 | 0.491 | 0.4657 | 895,414.00 |
| May 08 2024 | 0.473 | -0.0034 | -0.71% | 0.4774 | 0.4882 | 0.4668 | 2,075,712.00 |
| May 07 2024 | 0.4764 | -0.0271 | -5.38% | 0.489 | 0.5017 | 0.4753 | 1,509,191.00 |
| May 06 2024 | 0.5035 | 0.00 | 0.00% | 0.5035 | 0.5035 | 0.5035 | 0.00 |
| May 05 2024 | 0.5035 | 0.0085 | 1.72% | 0.495 | 0.5096 | 0.4848 | 771,454.00 |
| May 04 2024 | 0.495 | 0.0043 | 0.88% | 0.4914 | 0.5014 | 0.4858 | 702,160.00 |
| May 03 2024 | 0.4907 | 0.0171 | 3.61% | 0.4729 | 0.4966 | 0.4662 | 1,219,523.00 |
| May 02 2024 | 0.4736 | 0.0089 | 1.92% | 0.4653 | 0.477 | 0.4484 | 1,011,945.00 |
| May 01 2024 | 0.4647 | 0.0019 | 0.41% | 0.4616 | 0.470 | 0.4238 | 3,014,743.00 |
| Apr 30 2024 | 0.4628 | -0.0345 | -6.94% | 0.4955 | 0.5035 | 0.4471 | 2,204,826.00 |
| Apr 29 2024 | 0.4973 | -0.0017 | -0.34% | 0.4999 | 0.508 | 0.4847 | 1,258,889.00 |
| Apr 28 2024 | 0.499 | -0.008 | -1.58% | 0.5067 | 0.5216 | 0.4952 | 900,208.00 |
| Apr 27 2024 | 0.507 | -0.0005 | -0.10% | 0.5074 | 0.5166 | 0.474 | 1,340,572.00 |
| Apr 26 2024 | 0.5075 | -0.0102 | -1.97% | 0.5191 | 0.5206 | 0.5002 | 1,094,593.00 |
| Apr 25 2024 | 0.5177 | 0.00 | 0.00% | 0.5177 | 0.5177 | 0.5177 | 0.00 |
| Apr 24 2024 | 0.5177 | -0.041 | -7.34% | 0.5595 | 0.5694 | 0.5108 | 2,231,000.00 |
| Apr 23 2024 | 0.5587 | -0.0117 | -2.05% | 0.5684 | 0.5726 | 0.5517 | 1,027,916.00 |
| Apr 22 2024 | 0.5704 | 0.0204 | 3.71% | 0.5512 | 0.5763 | 0.5456 | 1,872,380.00 |
| Apr 21 2024 | 0.550 | -0.0012 | -0.22% | 0.5469 | 0.5706 | 0.5364 | 2,011,080.00 |
| Apr 20 2024 | 0.5512 | 0.0307 | 5.90% | 0.5276 | 0.5557 | 0.5118 | 2,519,804.00 |
| Apr 19 2024 | 0.5205 | 0.0151 | 2.99% | 0.504 | 0.5426 | 0.4653 | 3,653,970.00 |
| Apr 18 2024 | 0.5054 | 0.0179 | 3.67% | 0.4869 | 0.5114 | 0.4711 | 1,679,929.00 |
| Apr 17 2024 | 0.4875 | -0.005 | -1.02% | 0.4899 | 0.5087 | 0.4645 | 3,145,532.00 |
| Apr 16 2024 | 0.4925 | 0.0102 | 2.11% | 0.4811 | 0.4969 | 0.4576 | 2,624,757.00 |
| Apr 15 2024 | 0.4823 | -0.0191 | -3.81% | 0.4979 | 0.5278 | 0.4632 | 3,830,119.00 |
| Apr 14 2024 | 0.5014 | 0.0347 | 7.44% | 0.4677 | 0.5081 | 0.4441 | 5,587,564.00 |
| Apr 13 2024 | 0.4667 | -0.0777 | -14.27% | 0.5417 | 0.5492 | 0.3927 | 13,968,679.00 |
| Apr 12 2024 | 0.5444 | -0.0961 | -15.00% | 0.6387 | 0.6508 | 0.471 | 10,907,276.00 |
| Apr 11 2024 | 0.6405 | -0.0211 | -3.19% | 0.6574 | 0.6633 | 0.6348 | 1,795,999.00 |
| Apr 10 2024 | 0.6616 | -0.0195 | -2.86% | 0.6774 | 0.6848 | 0.6282 | 2,650,357.00 |
| Apr 09 2024 | 0.6811 | -0.0534 | -7.27% | 0.7317 | 0.761 | 0.6723 | 5,410,767.00 |
| Apr 08 2024 | 0.7345 | 0.0424 | 6.13% | 0.6903 | 0.7626 | 0.6776 | 7,343,211.00 |
| Apr 07 2024 | 0.6921 | 0.0255 | 3.83% | 0.6653 | 0.7059 | 0.6594 | 3,650,096.00 |
| Apr 06 2024 | 0.6666 | 0.0131 | 2.00% | 0.6516 | 0.6718 | 0.6463 | 1,987,987.00 |
| Apr 05 2024 | 0.6535 | -0.0202 | -3.00% | 0.6708 | 0.671 | 0.6354 | 2,099,609.00 |
| Apr 04 2024 | 0.6737 | 0.0297 | 4.61% | 0.6424 | 0.684 | 0.6277 | 2,728,955.00 |
| Apr 03 2024 | 0.644 | -0.0092 | -1.41% | 0.6536 | 0.6747 | 0.6171 | 3,998,492.00 |
| Apr 02 2024 | 0.6532 | -0.055 | -7.77% | 0.7095 | 0.729 | 0.6456 | 6,601,909.00 |
| Apr 01 2024 | 0.7082 | -0.0524 | -6.89% | 0.7509 | 0.753 | 0.6812 | 6,496,433.00 |
| Mar 31 2024 | 0.7606 | -0.0174 | -2.24% | 0.7699 | 0.7714 | 0.735 | 7,675,964.00 |
| Mar 30 2024 | 0.778 | -0.0823 | -9.57% | 0.8543 | 0.8605 | 0.7306 | 23,125,473.00 |
| Mar 29 2024 | 0.8603 | -0.1867 | -17.83% | 1.04 | 1.07 | 0.8518 | 29,177,620.00 |
| Mar 28 2024 | 1.05 | -0.020 | -2.05% | 1.07 | 1.11 | 1.02 | 3,717,588.00 |
| Mar 27 2024 | 1.07 | 0.020 | 2.19% | 1.04 | 1.15 | 1.03 | 10,487,426.00 |
| Mar 26 2024 | 1.05 | 0.040 | 3.80% | 1.01 | 1.09 | 0.9983 | 11,351,712.00 |
| Mar 25 2024 | 1.01 | 0.090 | 9.49% | 0.9141 | 1.05 | 0.9045 | 19,625,240.00 |
| Mar 24 2024 | 0.9204 | 0.0667 | 7.81% | 0.8537 | 0.9282 | 0.8383 | 18,133,107.00 |
| Mar 23 2024 | 0.8537 | -0.0235 | -2.68% | 0.8694 | 0.8769 | 0.8523 | 3,927,948.00 |
