Register to chat with like-minded investors on our interactive forums.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000756 | -0.00000017 | -2.20% | 0.00000774 | 0.00000785 | 0.00000746 | 123,833.00 |
| May 09 2024 | 0.00000773 | -0.00000001 | -0.13% | 0.00000774 | 0.00000789 | 0.00000766 | 64,741.00 |
| May 08 2024 | 0.00000774 | 0.00000008 | 1.04% | 0.00000766 | 0.00000781 | 0.00000753 | 64,727.00 |
| May 07 2024 | 0.00000766 | -0.00000006 | -0.78% | 0.00000773 | 0.00000782 | 0.00000758 | 47,042.00 |
| May 06 2024 | 0.00000772 | -0.00000014 | -1.78% | 0.00000788 | 0.00000790 | 0.00000772 | 61,104.00 |
| May 05 2024 | 0.00000786 | 0.00000009 | 1.16% | 0.00000772 | 0.00000794 | 0.00000767 | 39,515.00 |
| May 04 2024 | 0.00000777 | -0.00000004 | -0.51% | 0.00000784 | 0.00000786 | 0.00000769 | 34,352.00 |
| May 03 2024 | 0.00000781 | -0.00000021 | -2.62% | 0.00000802 | 0.00000810 | 0.00000781 | 41,517.00 |
| May 02 2024 | 0.00000802 | 0.00000005 | 0.63% | 0.00000795 | 0.00000804 | 0.00000787 | 92,995.00 |
| May 01 2024 | 0.00000797 | 0.00000035 | 4.59% | 0.00000761 | 0.00000802 | 0.00000748 | 160,652.00 |
| Apr 30 2024 | 0.00000762 | -0.00000018 | -2.31% | 0.00000778 | 0.00000785 | 0.00000746 | 169,442.00 |
| Apr 29 2024 | 0.00000780 | -0.00000010 | -1.27% | 0.00000792 | 0.00000801 | 0.00000772 | 151,743.00 |
| Apr 28 2024 | 0.00000790 | -0.00000009 | -1.13% | 0.00000802 | 0.00000817 | 0.00000790 | 106,360.00 |
| Apr 27 2024 | 0.00000799 | 0.00000004 | 0.50% | 0.00000798 | 0.00000813 | 0.00000765 | 86,389.00 |
| Apr 26 2024 | 0.00000795 | -0.00000010 | -1.24% | 0.00000805 | 0.00000807 | 0.00000784 | 169,298.00 |
| Apr 25 2024 | 0.00000805 | 0.00000000 | 0.00% | 0.00000804 | 0.00000821 | 0.00000785 | 127,345.00 |
| Apr 24 2024 | 0.00000805 | -0.00000035 | -4.17% | 0.00000846 | 0.00000854 | 0.00000801 | 250,730.00 |
| Apr 23 2024 | 0.00000840 | -0.00000014 | -1.64% | 0.00000851 | 0.00000857 | 0.00000836 | 147,688.00 |
| Apr 22 2024 | 0.00000854 | 0.00000006 | 0.71% | 0.00000849 | 0.00000858 | 0.00000838 | 102,204.00 |
| Apr 21 2024 | 0.00000848 | -0.00000001 | -0.12% | 0.00000847 | 0.00000877 | 0.00000832 | 266,691.00 |
| Apr 20 2024 | 0.00000849 | 0.00000033 | 4.04% | 0.00000834 | 0.00000859 | 0.00000807 | 153,257.00 |
| Apr 19 2024 | 0.00000816 | 0.00000021 | 2.64% | 0.00000795 | 0.00000840 | 0.00000776 | 236,241.00 |
| Apr 18 2024 | 0.00000795 | 0.00000000 | 0.00% | 0.00000798 | 0.00000804 | 0.00000770 | 349,962.00 |
| Apr 17 2024 | 0.00000795 | 0.00000023 | 2.98% | 0.00000771 | 0.00000820 | 0.00000760 | 222,676.00 |
| Apr 16 2024 | 0.00000772 | 0.00000010 | 1.31% | 0.00000757 | 0.00000780 | 0.00000741 | 224,921.00 |
| Apr 15 2024 | 0.00000762 | -0.00000001 | -0.13% | 0.00000761 | 0.00000795 | 0.00000743 | 258,885.00 |
| Apr 14 2024 | 0.00000763 | 0.00000030 | 4.09% | 0.00000728 | 0.00000776 | 0.00000706 | 379,634.00 |
| Apr 13 2024 | 0.00000733 | -0.00000078 | -9.62% | 0.00000809 | 0.00000814 | 0.00000658 | 766,547.00 |
| Apr 12 2024 | 0.00000811 | -0.00000100 | -10.95% | 0.00000912 | 0.00000913 | 0.00000751 | 855,759.00 |
| Apr 11 2024 | 0.00000913 | -0.00000024 | -2.56% | 0.00000933 | 0.00000934 | 0.00000898 | 263,441.00 |
| Apr 10 2024 | 0.00000937 | -0.00000049 | -4.97% | 0.00000981 | 0.00000989 | 0.00000932 | 476,133.00 |
| Apr 09 2024 | 0.00000986 | -0.00000040 | -3.90% | 0.00001022 | 0.00001068 | 0.00000978 | 507,314.00 |
| Apr 08 2024 | 0.00001026 | 0.00000029 | 2.91% | 0.00000995 | 0.00001054 | 0.00000977 | 960,556.00 |
| Apr 07 2024 | 0.00000997 | 0.00000030 | 3.10% | 0.00000964 | 0.00001018 | 0.00000958 | 428,987.00 |
| Apr 06 2024 | 0.00000967 | 0.00000003 | 0.31% | 0.00000963 | 0.00000977 | 0.00000956 | 501,281.00 |
| Apr 05 2024 | 0.00000964 | -0.00000020 | -2.03% | 0.00000982 | 0.00000994 | 0.00000956 | 249,463.00 |
| Apr 04 2024 | 0.00000984 | 0.00000009 | 0.92% | 0.00000976 | 0.00001002 | 0.00000965 | 415,071.00 |
| Apr 03 2024 | 0.00000975 | -0.00000022 | -2.21% | 0.00000997 | 0.00001015 | 0.00000954 | 755,385.00 |
| Apr 02 2024 | 0.00000997 | -0.00000019 | -1.87% | 0.00001021 | 0.00001051 | 0.00000992 | 1,003,304.00 |
| Apr 01 2024 | 0.00001016 | -0.00000049 | -4.60% | 0.00001053 | 0.00001058 | 0.00000995 | 575,336.00 |
| Mar 31 2024 | 0.00001065 | -0.00000055 | -4.91% | 0.00001109 | 0.00001109 | 0.00001044 | 1,184,501.00 |
| Mar 30 2024 | 0.00001120 | -0.00000100 | -8.11% | 0.00001223 | 0.00001235 | 0.00001050 | 2,120,501.00 |
| Mar 29 2024 | 0.00001233 | -0.00000200 | -13.50% | 0.00001472 | 0.00001517 | 0.00001222 | 3,815,046.00 |
| Mar 28 2024 | 0.00001482 | -0.00000057 | -3.70% | 0.00001529 | 0.00001595 | 0.00001474 | 517,759.00 |
| Mar 27 2024 | 0.00001539 | 0.00000044 | 2.94% | 0.00001487 | 0.00001635 | 0.00001479 | 1,556,507.00 |
| Mar 26 2024 | 0.00001495 | 0.00000056 | 3.89% | 0.00001456 | 0.00001540 | 0.00001423 | 933,746.00 |
| Mar 25 2024 | 0.00001439 | 0.00000074 | 5.42% | 0.00001360 | 0.00001493 | 0.00001351 | 1,394,165.00 |
| Mar 24 2024 | 0.00001365 | 0.00000034 | 2.55% | 0.00001331 | 0.00001393 | 0.00001303 | 530,303.00 |
| Mar 23 2024 | 0.00001331 | -0.00000046 | -3.34% | 0.00001367 | 0.00001368 | 0.00001310 | 267,716.00 |
| Mar 22 2024 | 0.00001377 | 0.00000045 | 3.38% | 0.00001326 | 0.00001487 | 0.00001325 | 1,652,826.00 |
| Mar 21 2024 | 0.00001332 | -0.00000400 | -22.48% | 0.00001766 | 0.00001857 | 0.00001297 | 6,467,461.00 |
| Mar 20 2024 | 0.00001779 | -0.00000065 | -3.52% | 0.00001864 | 0.00002049 | 0.00001765 | 1,339,753.00 |
| Mar 19 2024 | 0.00001844 | 0.00000098 | 5.61% | 0.00001745 | 0.00001912 | 0.00001712 | 1,558,552.00 |
| Mar 18 2024 | 0.00001746 | -0.00000200 | -10.44% | 0.00001894 | 0.00001980 | 0.00001710 | 652,853.00 |
| Mar 17 2024 | 0.00001915 | -0.00000200 | -9.61% | 0.00002061 | 0.00002186 | 0.00001908 | 1,394,697.00 |
| Mar 16 2024 | 0.00002082 | 0.00000200 | 10.44% | 0.00001884 | 0.00002083 | 0.00001561 | 3,016,251.00 |
| Mar 15 2024 | 0.00001916 | 0.00000400 | 26.54% | 0.00001859 | 0.00002025 | 0.00001754 | 2,224,570.00 |
| Mar 14 2024 | 0.00001507 | 0.00000000 | 0.00% | 0.00001507 | 0.00001507 | 0.00001507 | 0.00 |
| Mar 13 2024 | 0.00001507 | 0.00000200 | 15.19% | 0.00001305 | 0.00001511 | 0.00001247 | 1,814,506.00 |
| Mar 12 2024 | 0.00001317 | 0.00000200 | 17.50% | 0.00001124 | 0.00001505 | 0.00001118 | 4,224,892.00 |
| Mar 11 2024 | 0.00001143 | -0.00000013 | -1.12% | 0.00001138 | 0.00001522 | 0.00001127 | 3,924,796.00 |
| Mar 10 2024 | 0.00001156 | 0.00000300 | 35.63% | 0.00000840 | 0.00001200 | 0.00000818 | 3,980,737.00 |
| Mar 09 2024 | 0.00000842 | 0.00000025 | 3.06% | 0.00000809 | 0.00000885 | 0.00000792 | 562,120.00 |
| Mar 08 2024 | 0.00000817 | 0.00000049 | 6.38% | 0.00000776 | 0.00000850 | 0.00000723 | 519,271.00 |
| Mar 07 2024 | 0.00000768 | -0.00000038 | -4.71% | 0.00000786 | 0.00000868 | 0.00000739 | 1,927,429.00 |
| Mar 06 2024 | 0.00000806 | 0.00000200 | 31.45% | 0.00000652 | 0.00000809 | 0.00000620 | 1,901,623.00 |
| Mar 05 2024 | 0.00000636 | -0.00000008 | -1.24% | 0.00000643 | 0.00000692 | 0.00000579 | 1,074,262.00 |
| Mar 04 2024 | 0.00000644 | -0.00000023 | -3.45% | 0.00000663 | 0.00000702 | 0.00000628 | 816,150.00 |
| Mar 03 2024 | 0.00000667 | -0.00000027 | -3.89% | 0.00000690 | 0.00000690 | 0.00000640 | 353,346.00 |
| Mar 02 2024 | 0.00000694 | 0.00000040 | 6.12% | 0.00000659 | 0.00000706 | 0.00000656 | 293,636.00 |
| Mar 01 2024 | 0.00000654 | 0.00000032 | 5.14% | 0.00000625 | 0.00000655 | 0.00000625 | 244,494.00 |
| Feb 29 2024 | 0.00000622 | 0.00000032 | 5.42% | 0.00000593 | 0.00000631 | 0.00000589 | 459,524.00 |
| Feb 28 2024 | 0.00000590 | -0.00000076 | -11.41% | 0.00000663 | 0.00000674 | 0.00000572 | 793,147.00 |
| Feb 27 2024 | 0.00000666 | -0.00000019 | -2.77% | 0.00000682 | 0.00000689 | 0.00000654 | 255,051.00 |
| Feb 26 2024 | 0.00000685 | -0.00000033 | -4.60% | 0.00000733 | 0.00000733 | 0.00000673 | 396,897.00 |
| Feb 25 2024 | 0.00000718 | 0.00000017 | 2.43% | 0.00000701 | 0.00000719 | 0.00000686 | 479,146.00 |
| Feb 24 2024 | 0.00000701 | 0.00000009 | 1.30% | 0.00000692 | 0.00000738 | 0.00000679 | 198,480.00 |
| Feb 23 2024 | 0.00000692 | 0.00000004 | 0.58% | 0.00000691 | 0.00000711 | 0.00000676 | 184,311.00 |
| Feb 22 2024 | 0.00000688 | 0.00000009 | 1.33% | 0.00000676 | 0.00000699 | 0.00000666 | 316,185.00 |
| Feb 21 2024 | 0.00000679 | -0.00000025 | -3.55% | 0.00000704 | 0.00000704 | 0.00000656 | 364,576.00 |
| Feb 20 2024 | 0.00000704 | 0.00000001 | 0.14% | 0.00000707 | 0.00000716 | 0.00000676 | 326,155.00 |
| Feb 19 2024 | 0.00000703 | 0.00000022 | 3.23% | 0.00000681 | 0.00000707 | 0.00000675 | 268,948.00 |
| Feb 18 2024 | 0.00000681 | 0.00000018 | 2.71% | 0.00000666 | 0.00000689 | 0.00000660 | 270,634.00 |
| Feb 17 2024 | 0.00000663 | 0.00000004 | 0.61% | 0.00000659 | 0.00000671 | 0.00000647 | 88,615.00 |
| Feb 16 2024 | 0.00000659 | 0.00000003 | 0.46% | 0.00000654 | 0.00000682 | 0.00000645 | 186,518.00 |
| Feb 15 2024 | 0.00000656 | 0.00000016 | 2.50% | 0.00000642 | 0.00000662 | 0.00000635 | 258,281.00 |
| Feb 14 2024 | 0.00000640 | -0.00000014 | -2.14% | 0.00000654 | 0.00000669 | 0.00000636 | 295,506.00 |
| Feb 13 2024 | 0.00000654 | -0.00000005 | -0.76% | 0.00000658 | 0.00000668 | 0.00000651 | 84,839.00 |
| Feb 12 2024 | 0.00000659 | -0.00000002 | -0.30% | 0.00000658 | 0.00000672 | 0.00000643 | 172,327.00 |
| Feb 11 2024 | 0.00000661 | -0.00000006 | -0.90% | 0.00000670 | 0.00000689 | 0.00000658 | 209,442.00 |
| Feb 10 2024 | 0.00000667 | -0.00000018 | -2.63% | 0.00000686 | 0.00000689 | 0.00000666 | 99,476.00 |
