Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.44071 | 0.00 | 0.00% | 0.44071 | 0.44071 | 0.44071 | 0.00 |
| May 15 2024 | 0.44071 | 0.00 | 0.00% | 0.44071 | 0.44071 | 0.44071 | 0.00 |
| May 14 2024 | 0.44071 | -0.01159 | -2.56% | 0.45095 | 0.45761 | 0.43961 | 8,303.00 |
| May 13 2024 | 0.4523 | -0.00035 | -0.08% | 0.45337 | 0.4678 | 0.43262 | 71,730.00 |
| May 12 2024 | 0.45265 | -0.00323 | -0.71% | 0.45767 | 0.46155 | 0.44942 | 42,153.00 |
| May 11 2024 | 0.45588 | -0.03085 | -6.34% | 0.46016 | 0.46875 | 0.45588 | 110,064.00 |
| May 10 2024 | 0.48673 | 0.00 | 0.00% | 0.48673 | 0.48673 | 0.48673 | 0.00 |
| May 09 2024 | 0.48673 | 0.00683 | 1.42% | 0.47392 | 0.4914 | 0.46697 | 46,865.00 |
| May 08 2024 | 0.4799 | 0.00 | 0.00% | 0.4799 | 0.4799 | 0.4799 | 0.00 |
| May 07 2024 | 0.4799 | -0.00856 | -1.75% | 0.48901 | 0.50116 | 0.47635 | 18,416.00 |
| May 06 2024 | 0.48846 | -0.00726 | -1.46% | 0.50584 | 0.51633 | 0.48846 | 154,239.00 |
| May 05 2024 | 0.49572 | 0.00 | 0.00% | 0.49572 | 0.49572 | 0.49572 | 0.00 |
| May 04 2024 | 0.49572 | 0.00451 | 0.92% | 0.49244 | 0.50173 | 0.48753 | 30,399.00 |
| May 03 2024 | 0.49121 | 0.02541 | 5.46% | 0.47383 | 0.49703 | 0.46729 | 22,609.00 |
| May 02 2024 | 0.4658 | 0.00 | 0.00% | 0.4658 | 0.4658 | 0.4658 | 0.00 |
| May 01 2024 | 0.4658 | 0.00223 | 0.48% | 0.46175 | 0.4688 | 0.42516 | 83,766.00 |
| Apr 30 2024 | 0.46357 | -0.03442 | -6.91% | 0.49476 | 0.50315 | 0.44857 | 79,656.00 |
| Apr 29 2024 | 0.49799 | -0.01002 | -1.97% | 0.50003 | 0.5073 | 0.48562 | 30,603.00 |
| Apr 28 2024 | 0.50801 | 0.00 | 0.00% | 0.50801 | 0.50801 | 0.50801 | 0.00 |
| Apr 27 2024 | 0.50801 | 0.00003 | 0.01% | 0.51026 | 0.51618 | 0.47643 | 261,490.00 |
| Apr 26 2024 | 0.50798 | -0.01157 | -2.23% | 0.51847 | 0.51889 | 0.50332 | 42,235.00 |
| Apr 25 2024 | 0.51955 | 0.00143 | 0.28% | 0.51913 | 0.53119 | 0.49786 | 86,059.00 |
| Apr 24 2024 | 0.51812 | -0.04136 | -7.39% | 0.56532 | 0.56778 | 0.51204 | 366,301.00 |
| Apr 23 2024 | 0.55948 | -0.01194 | -2.09% | 0.57016 | 0.57285 | 0.55419 | 42,379.00 |
| Apr 22 2024 | 0.57142 | 0.02003 | 3.63% | 0.55163 | 0.576 | 0.54612 | 172,316.00 |
| Apr 21 2024 | 0.55139 | -0.00059 | -0.11% | 0.54772 | 0.56937 | 0.53809 | 242,192.00 |
| Apr 20 2024 | 0.55198 | 0.03065 | 5.88% | 0.53086 | 0.55551 | 0.51513 | 324,703.00 |
| Apr 19 2024 | 0.52133 | 0.01538 | 3.04% | 0.50466 | 0.54243 | 0.46823 | 99,581.00 |
| Apr 18 2024 | 0.50595 | 0.01799 | 3.69% | 0.48542 | 0.51027 | 0.47239 | 54,152.00 |
| Apr 17 2024 | 0.48796 | -0.00659 | -1.33% | 0.4917 | 0.50934 | 0.46688 | 166,016.00 |
| Apr 16 2024 | 0.49455 | 0.01184 | 2.45% | 0.47777 | 0.49673 | 0.45885 | 335,960.00 |
| Apr 15 2024 | 0.48271 | -0.02208 | -4.37% | 0.49997 | 0.5294 | 0.46704 | 513,357.00 |
| Apr 14 2024 | 0.50479 | 0.03395 | 7.21% | 0.46723 | 0.50624 | 0.44582 | 788,914.00 |
| Apr 13 2024 | 0.47084 | -0.07319 | -13.45% | 0.5434 | 0.54826 | 0.40873 | 643,572.00 |
| Apr 12 2024 | 0.54403 | -0.09732 | -15.17% | 0.63818 | 0.64836 | 0.495 | 643,085.00 |
| Apr 11 2024 | 0.64135 | -0.02127 | -3.21% | 0.65522 | 0.66289 | 0.63707 | 21,592.00 |
| Apr 10 2024 | 0.66262 | -0.02038 | -2.98% | 0.67756 | 0.68378 | 0.63204 | 111,667.00 |
| Apr 09 2024 | 0.683 | -0.05356 | -7.27% | 0.73841 | 0.760 | 0.67694 | 370,471.00 |
| Apr 08 2024 | 0.73656 | 0.04553 | 6.59% | 0.69115 | 0.76135 | 0.6786 | 184,496.00 |
| Apr 07 2024 | 0.69103 | 0.02442 | 3.66% | 0.66505 | 0.70554 | 0.66256 | 49,144.00 |
| Apr 06 2024 | 0.66661 | 0.01324 | 2.03% | 0.651 | 0.670 | 0.64834 | 48,366.00 |
| Apr 05 2024 | 0.65337 | -0.0212 | -3.14% | 0.66622 | 0.6707 | 0.6374 | 241,563.00 |
| Apr 04 2024 | 0.67457 | 0.02888 | 4.47% | 0.65021 | 0.68286 | 0.62902 | 36,923.00 |
| Apr 03 2024 | 0.64569 | -0.007 | -1.07% | 0.64876 | 0.67038 | 0.62062 | 77,085.00 |
| Apr 02 2024 | 0.65269 | -0.05701 | -8.03% | 0.70959 | 0.72601 | 0.64693 | 209,993.00 |
| Apr 01 2024 | 0.7097 | -0.05209 | -6.84% | 0.7481 | 0.75166 | 0.68641 | 135,595.00 |
| Mar 31 2024 | 0.76179 | -0.09979 | -11.58% | 0.77176 | 0.77278 | 0.737 | 168,056.00 |
| Mar 30 2024 | 0.86158 | 0.00 | 0.00% | 0.86158 | 0.86158 | 0.86158 | 0.00 |
| Mar 29 2024 | 0.86158 | -0.18522 | -17.69% | 1.04 | 1.07 | 0.85532 | 556,880.00 |
| Mar 28 2024 | 1.05 | -0.020 | -2.11% | 1.06 | 1.11 | 1.02 | 156,779.00 |
| Mar 27 2024 | 1.07 | 0.020 | 2.15% | 1.04 | 1.15 | 1.03 | 553,274.00 |
| Mar 26 2024 | 1.05 | 0.040 | 4.22% | 1.01 | 1.09 | 0.99862 | 246,068.00 |
| Mar 25 2024 | 1.00 | 0.080 | 9.01% | 0.91496 | 1.05 | 0.90737 | 366,420.00 |
| Mar 24 2024 | 0.92147 | 0.06847 | 8.03% | 0.85598 | 0.92701 | 0.83869 | 247,171.00 |
| Mar 23 2024 | 0.853 | -0.0226 | -2.58% | 0.86805 | 0.86835 | 0.853 | 13,671.00 |
| Mar 22 2024 | 0.8756 | -0.3279 | -27.25% | 0.8774 | 0.97538 | 0.84676 | 482,607.00 |
| Mar 21 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Mar 20 2024 | 1.20 | 0.060 | 5.51% | 1.16 | 1.29 | 0.52072 | 199,062.00 |
| Mar 19 2024 | 1.14 | -0.040 | -3.45% | 1.18 | 1.25 | 1.09 | 348,528.00 |
| Mar 18 2024 | 1.18 | -0.130 | -9.67% | 1.29 | 1.33 | 1.14 | 286,918.00 |
| Mar 17 2024 | 1.31 | -0.040 | -3.20% | 1.35 | 1.44 | 1.29 | 466,468.00 |
| Mar 16 2024 | 1.35 | 0.030 | 2.29% | 1.31 | 1.40 | 1.07 | 358,357.00 |
| Mar 15 2024 | 1.32 | 0.220 | 20.07% | 1.33 | 1.39 | 1.19 | 595,979.00 |
| Mar 14 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Mar 13 2024 | 1.10 | 0.160 | 17.22% | 0.92809 | 1.10 | 0.91327 | 803,607.00 |
| Mar 12 2024 | 0.93842 | 0.11485 | 13.95% | 0.81132 | 1.08 | 0.80714 | 664,973.00 |
| Mar 11 2024 | 0.82357 | 0.02518 | 3.15% | 0.78476 | 1.07 | 0.76263 | 2,263,106.00 |
| Mar 10 2024 | 0.79839 | 0.2238 | 38.95% | 0.57067 | 0.82088 | 0.56903 | 650,990.00 |
| Mar 09 2024 | 0.57459 | 0.01786 | 3.21% | 0.55064 | 0.60344 | 0.5393 | 120,667.00 |
| Mar 08 2024 | 0.55673 | 0.04153 | 8.06% | 0.52024 | 0.5784 | 0.49013 | 108,272.00 |
| Mar 07 2024 | 0.5152 | -0.01402 | -2.65% | 0.51797 | 0.57249 | 0.50103 | 550,534.00 |
| Mar 06 2024 | 0.52922 | 0.12154 | 29.81% | 0.41625 | 0.530 | 0.39113 | 951,697.00 |
| Mar 05 2024 | 0.40768 | -0.03098 | -7.06% | 0.43823 | 0.46189 | 0.32656 | 1,346,849.00 |
| Mar 04 2024 | 0.43866 | 0.02011 | 4.80% | 0.41782 | 0.45184 | 0.40026 | 651,521.00 |
| Mar 03 2024 | 0.41855 | -0.01298 | -3.01% | 0.42957 | 0.42957 | 0.37892 | 534,728.00 |
| Mar 02 2024 | 0.43153 | 0.02484 | 6.11% | 0.410 | 0.43658 | 0.40866 | 86,158.00 |
| Mar 01 2024 | 0.40669 | 0.02628 | 6.91% | 0.38203 | 0.40759 | 0.38203 | 333,571.00 |
| Feb 29 2024 | 0.38041 | 0.01059 | 2.86% | 0.36775 | 0.39154 | 0.3658 | 240,585.00 |
| Feb 28 2024 | 0.36982 | -0.00936 | -2.47% | 0.37871 | 0.396 | 0.33801 | 1,093,444.00 |
| Feb 27 2024 | 0.37918 | 0.0069 | 1.85% | 0.37179 | 0.38121 | 0.36871 | 502,057.00 |
| Feb 26 2024 | 0.37228 | 0.00226 | 0.61% | 0.37193 | 0.37411 | 0.3521 | 59,604.00 |
| Feb 25 2024 | 0.37002 | 0.00794 | 2.19% | 0.36271 | 0.37074 | 0.35512 | 89,455.00 |
| Feb 24 2024 | 0.36208 | 0.01061 | 3.02% | 0.35194 | 0.37666 | 0.3443 | 421,204.00 |
| Feb 23 2024 | 0.35147 | 0.00021 | 0.06% | 0.35339 | 0.36267 | 0.34433 | 583,621.00 |
| Feb 22 2024 | 0.35126 | 0.00 | 0.00% | 0.35126 | 0.35126 | 0.35126 | 0.00 |
| Feb 21 2024 | 0.35126 | -0.01616 | -4.40% | 0.364 | 0.36557 | 0.3346 | 36,356.00 |
| Feb 20 2024 | 0.36742 | 0.00319 | 0.88% | 0.36499 | 0.37271 | 0.34692 | 70,081.00 |
| Feb 19 2024 | 0.36423 | 0.01017 | 2.87% | 0.35639 | 0.36704 | 0.35309 | 30,003.00 |
| Feb 18 2024 | 0.35406 | 0.01064 | 3.10% | 0.34441 | 0.35711 | 0.33922 | 66,473.00 |
| Feb 17 2024 | 0.34342 | 0.00 | 0.00% | 0.34342 | 0.34342 | 0.34342 | 0.00 |
