Register for real-time alerts, custom portfolio, and market moversZRXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.3933 | 0.0107 | 2.80% | 0.3822 | 0.3933 | 0.3698 | 5,296,263.00 |
| Jul 20 2024 | 0.3826 | 0.0041 | 1.08% | 0.3778 | 0.3949 | 0.3725 | 6,490,672.00 |
| Jul 19 2024 | 0.3785 | 0.0252 | 7.13% | 0.3526 | 0.3864 | 0.3411 | 14,892,249.00 |
| Jul 18 2024 | 0.3533 | -0.0048 | -1.34% | 0.3589 | 0.370 | 0.3425 | 5,607,782.00 |
| Jul 17 2024 | 0.3581 | -0.001 | -0.28% | 0.3585 | 0.368 | 0.3535 | 3,189,873.00 |
| Jul 16 2024 | 0.3591 | -0.0056 | -1.54% | 0.3641 | 0.367 | 0.3423 | 6,450,382.00 |
| Jul 15 2024 | 0.3647 | 0.0356 | 10.82% | 0.3296 | 0.3655 | 0.3283 | 6,882,533.00 |
| Jul 14 2024 | 0.3291 | 0.0048 | 1.48% | 0.324 | 0.3312 | 0.3163 | 2,321,739.00 |
| Jul 13 2024 | 0.3243 | 0.0075 | 2.37% | 0.3167 | 0.3279 | 0.3157 | 1,929,928.00 |
| Jul 12 2024 | 0.3168 | 0.0033 | 1.05% | 0.3144 | 0.3202 | 0.3076 | 2,330,026.00 |
| Jul 11 2024 | 0.3135 | -0.0145 | -4.42% | 0.3285 | 0.3322 | 0.3122 | 4,681,308.00 |
| Jul 10 2024 | 0.328 | 0.0196 | 6.36% | 0.3082 | 0.3301 | 0.3037 | 5,416,094.00 |
| Jul 09 2024 | 0.3084 | 0.0067 | 2.22% | 0.3005 | 0.3128 | 0.298 | 2,985,186.00 |
| Jul 08 2024 | 0.3017 | 0.0095 | 3.25% | 0.2935 | 0.3131 | 0.2785 | 4,914,454.00 |
| Jul 07 2024 | 0.2922 | -0.0223 | -7.09% | 0.3143 | 0.3145 | 0.2906 | 2,492,704.00 |
| Jul 06 2024 | 0.3145 | 0.0214 | 7.30% | 0.2931 | 0.3161 | 0.2896 | 3,904,031.00 |
| Jul 05 2024 | 0.2931 | -0.0095 | -3.14% | 0.3014 | 0.3014 | 0.2607 | 15,070,390.00 |
| Jul 04 2024 | 0.3026 | -0.0377 | -11.08% | 0.3405 | 0.3418 | 0.3011 | 5,427,916.00 |
| Jul 03 2024 | 0.3403 | -0.0215 | -5.94% | 0.3612 | 0.3638 | 0.3362 | 2,780,631.00 |
| Jul 02 2024 | 0.3618 | 0.0047 | 1.32% | 0.3565 | 0.3652 | 0.3518 | 2,390,553.00 |
| Jul 01 2024 | 0.3571 | -0.011 | -2.99% | 0.3678 | 0.3745 | 0.3561 | 3,532,355.00 |
| Jun 30 2024 | 0.3681 | 0.019 | 5.44% | 0.3492 | 0.3701 | 0.3438 | 2,262,668.00 |
| Jun 29 2024 | 0.3491 | -0.0094 | -2.62% | 0.3587 | 0.3652 | 0.3457 | 2,524,514.00 |
| Jun 28 2024 | 0.3585 | -0.0153 | -4.09% | 0.3734 | 0.3775 | 0.3578 | 2,753,009.00 |
| Jun 27 2024 | 0.3738 | 0.0125 | 3.46% | 0.3605 | 0.3755 | 0.3539 | 2,627,904.00 |
| Jun 26 2024 | 0.3613 | -0.0084 | -2.27% | 0.3693 | 0.3723 | 0.3563 | 3,071,223.00 |
| Jun 25 2024 | 0.3697 | 0.0089 | 2.47% | 0.361 | 0.3778 | 0.3586 | 4,672,501.00 |
| Jun 24 2024 | 0.3608 | 0.013 | 3.74% | 0.3489 | 0.3613 | 0.3282 | 5,620,383.00 |
| Jun 23 2024 | 0.3478 | -0.0118 | -3.28% | 0.3592 | 0.3657 | 0.3428 | 2,132,283.00 |
| Jun 22 2024 | 0.3596 | 0.0002 | 0.06% | 0.3591 | 0.3642 | 0.3541 | 2,134,568.00 |
| Jun 21 2024 | 0.3594 | -0.0007 | -0.19% | 0.3619 | 0.3701 | 0.3525 | 5,230,417.00 |
| Jun 20 2024 | 0.3601 | 0.0057 | 1.61% | 0.3521 | 0.3785 | 0.3515 | 7,338,213.00 |
| Jun 19 2024 | 0.3544 | 0.0176 | 5.23% | 0.3342 | 0.3573 | 0.3302 | 5,661,271.00 |
| Jun 18 2024 | 0.3368 | -0.036 | -9.66% | 0.3733 | 0.3736 | 0.317 | 16,828,432.00 |
| Jun 17 2024 | 0.3728 | -0.0419 | -10.10% | 0.4145 | 0.4169 | 0.3681 | 6,601,537.00 |
| Jun 16 2024 | 0.4147 | 0.0083 | 2.04% | 0.4064 | 0.4185 | 0.3981 | 2,299,241.00 |
| Jun 15 2024 | 0.4064 | -0.0009 | -0.22% | 0.4073 | 0.4155 | 0.4043 | 2,065,327.00 |
| Jun 14 2024 | 0.4073 | -0.0186 | -4.37% | 0.4272 | 0.4323 | 0.3949 | 4,727,261.00 |
| Jun 13 2024 | 0.4259 | -0.0233 | -5.19% | 0.4482 | 0.4533 | 0.4236 | 3,363,761.00 |
| Jun 12 2024 | 0.4492 | -0.0063 | -1.38% | 0.4304 | 0.4618 | 0.4183 | 4,062,608.00 |
| Jun 11 2024 | 0.4555 | 0.00 | 0.00% | 0.4555 | 0.4555 | 0.4555 | 0.00 |
| Jun 10 2024 | 0.4555 | -0.0077 | -1.66% | 0.4629 | 0.4673 | 0.4501 | 3,085,027.00 |
| Jun 09 2024 | 0.4632 | 0.0126 | 2.80% | 0.4512 | 0.4645 | 0.4489 | 2,027,426.00 |
| Jun 08 2024 | 0.4506 | -0.0291 | -6.07% | 0.4757 | 0.482 | 0.4472 | 5,255,018.00 |
| Jun 07 2024 | 0.4797 | -0.0469 | -8.91% | 0.5269 | 0.5362 | 0.4271 | 8,589,951.00 |
| Jun 06 2024 | 0.5266 | -0.0185 | -3.39% | 0.5436 | 0.5469 | 0.5188 | 3,767,145.00 |
| Jun 05 2024 | 0.5451 | 0.0204 | 3.89% | 0.5243 | 0.5508 | 0.5217 | 8,187,984.00 |
| Jun 04 2024 | 0.5247 | 0.0214 | 4.25% | 0.5026 | 0.5257 | 0.4942 | 4,352,389.00 |
| Jun 03 2024 | 0.5033 | -0.0053 | -1.04% | 0.5081 | 0.5223 | 0.5024 | 2,608,377.00 |
| Jun 02 2024 | 0.5086 | -0.0121 | -2.32% | 0.5198 | 0.5259 | 0.5019 | 2,406,237.00 |
| Jun 01 2024 | 0.5207 | 0.0011 | 0.21% | 0.5189 | 0.5266 | 0.5148 | 1,698,858.00 |
| May 31 2024 | 0.5196 | 0.0046 | 0.89% | 0.5132 | 0.5312 | 0.5067 | 5,027,671.00 |
| May 30 2024 | 0.515 | -0.0163 | -3.07% | 0.5321 | 0.5382 | 0.5085 | 4,647,276.00 |
| May 29 2024 | 0.5313 | -0.0159 | -2.91% | 0.5471 | 0.5559 | 0.530 | 4,590,035.00 |
| May 28 2024 | 0.5472 | -0.0114 | -2.04% | 0.5594 | 0.5594 | 0.5288 | 6,196,954.00 |
| May 27 2024 | 0.5586 | 0.0093 | 1.69% | 0.5485 | 0.571 | 0.5425 | 4,193,117.00 |
| May 26 2024 | 0.5493 | -0.0193 | -3.39% | 0.5682 | 0.5717 | 0.5448 | 3,370,857.00 |
| May 25 2024 | 0.5686 | 0.0078 | 1.39% | 0.561 | 0.5813 | 0.5601 | 5,500,906.00 |
| May 24 2024 | 0.5608 | -0.0099 | -1.73% | 0.5707 | 0.5818 | 0.5444 | 6,455,462.00 |
| May 23 2024 | 0.5707 | 0.0113 | 2.02% | 0.5606 | 0.6032 | 0.531 | 25,218,145.00 |
| May 22 2024 | 0.5594 | -0.015 | -2.61% | 0.5735 | 0.5961 | 0.5487 | 11,409,797.00 |
| May 21 2024 | 0.5744 | -0.0058 | -1.00% | 0.5808 | 0.5899 | 0.5586 | 11,258,570.00 |
| May 20 2024 | 0.5802 | 0.0261 | 4.71% | 0.5562 | 0.5846 | 0.5335 | 12,923,657.00 |
| May 19 2024 | 0.5541 | -0.0327 | -5.57% | 0.5857 | 0.6087 | 0.5421 | 11,536,537.00 |
| May 18 2024 | 0.5868 | 0.0081 | 1.40% | 0.5751 | 0.6164 | 0.572 | 29,478,067.00 |
| May 17 2024 | 0.5787 | 0.0812 | 16.32% | 0.4935 | 0.5895 | 0.4862 | 30,401,687.00 |
| May 16 2024 | 0.4975 | 0.0243 | 5.14% | 0.4741 | 0.5295 | 0.4722 | 19,749,650.00 |
| May 15 2024 | 0.4732 | 0.0329 | 7.47% | 0.441 | 0.4798 | 0.4383 | 8,150,194.00 |
| May 14 2024 | 0.4403 | -0.0117 | -2.59% | 0.4511 | 0.4574 | 0.4386 | 3,745,077.00 |
| May 13 2024 | 0.452 | 0.0003 | 0.07% | 0.4527 | 0.4679 | 0.4312 | 4,264,099.00 |
| May 12 2024 | 0.4517 | -0.004 | -0.88% | 0.4559 | 0.4616 | 0.4478 | 2,365,696.00 |
| May 11 2024 | 0.4557 | -0.0028 | -0.61% | 0.4585 | 0.4698 | 0.4547 | 2,992,741.00 |
| May 10 2024 | 0.4585 | -0.0278 | -5.72% | 0.4861 | 0.4953 | 0.4521 | 5,364,341.00 |
| May 09 2024 | 0.4863 | 0.0133 | 2.81% | 0.4733 | 0.491 | 0.4655 | 3,473,179.00 |
| May 08 2024 | 0.473 | -0.0034 | -0.71% | 0.4775 | 0.4886 | 0.4669 | 4,683,300.00 |
| May 07 2024 | 0.4764 | -0.011 | -2.26% | 0.4884 | 0.5013 | 0.475 | 4,478,598.00 |
| May 06 2024 | 0.4874 | -0.0164 | -3.26% | 0.5049 | 0.5164 | 0.487 | 4,973,021.00 |
| May 05 2024 | 0.5038 | 0.0087 | 1.76% | 0.4952 | 0.5095 | 0.4848 | 3,792,769.00 |
| May 04 2024 | 0.4951 | 0.0045 | 0.92% | 0.4912 | 0.501 | 0.4856 | 3,584,029.00 |
| May 03 2024 | 0.4906 | 0.0176 | 3.72% | 0.4741 | 0.4966 | 0.4661 | 5,091,954.00 |
| May 02 2024 | 0.473 | 0.0084 | 1.81% | 0.4647 | 0.477 | 0.4484 | 10,460,651.00 |
| May 01 2024 | 0.4646 | 0.0024 | 0.52% | 0.4615 | 0.4697 | 0.4238 | 7,174,959.00 |
| Apr 30 2024 | 0.4622 | -0.0346 | -6.96% | 0.4956 | 0.5035 | 0.4471 | 8,858,681.00 |
| Apr 29 2024 | 0.4968 | -0.0028 | -0.56% | 0.4996 | 0.5081 | 0.4847 | 5,518,788.00 |
| Apr 28 2024 | 0.4996 | -0.0071 | -1.40% | 0.5067 | 0.5216 | 0.4953 | 5,283,898.00 |
| Apr 27 2024 | 0.5067 | -0.0006 | -0.12% | 0.5078 | 0.5165 | 0.475 | 5,646,093.00 |
| Apr 26 2024 | 0.5073 | -0.0118 | -2.27% | 0.5199 | 0.5206 | 0.500 | 4,445,092.00 |
| Apr 25 2024 | 0.5191 | 0.0015 | 0.29% | 0.5176 | 0.5315 | 0.4959 | 4,928,520.00 |
| Apr 24 2024 | 0.5176 | -0.041 | -7.34% | 0.5605 | 0.5695 | 0.5106 | 8,440,313.00 |
| Apr 23 2024 | 0.5586 | -0.0123 | -2.15% | 0.5688 | 0.573 | 0.5521 | 5,651,476.00 |
