ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,255.98
      -0.07%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. zyro (Cryptocurrency:ZYROUSD)

      6. zyro (Cryptocurrency:ZYROUSD) Historical

      ZYROUSD zyro

      0.017736
      -0.00000641 (-0.04%)
      20:02:02 - Realtime Data

      ZYROUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 08 2024 0.01775 0.000019 0.11% 0.017724 0.017871 0.017685 0.00
      Jun 07 2024 0.017731 -0.000648 -3.53% 0.01837 0.018503 0.017553 0.00
      Jun 06 2024 0.018379 -0.000258 -1.38% 0.018634 0.018692 0.018146 0.00
      Jun 05 2024 0.018637 0.000258 1.40% 0.01805 0.018734 0.017954 0.00
      Jun 04 2024 0.018379 0.000249 1.37% 0.018153 0.018463 0.018037 0.00
      Jun 03 2024 0.018131 -0.000088 -0.48% 0.018198 0.018554 0.018112 0.00
      Jun 02 2024 0.018219 -0.000161 -0.88% 0.018379 0.018485 0.01808 0.00
      Jun 01 2024 0.01838 0.000241 1.33% 0.01814 0.018444 0.018076 0.00
      May 31 2024 0.018139 0.000082 0.45% 0.01805 0.018522 0.017943 0.00
      May 30 2024 0.018057 -0.000091 -0.50% 0.018155 0.018418 0.017851 0.00
      May 29 2024 0.018148 -0.000381 -2.06% 0.01851 0.01871 0.018033 0.00
      May 28 2024 0.01853 -0.00024 -1.28% 0.018726 0.018914 0.018173 0.00
      May 27 2024 0.018769 0.000334 1.81% 0.018173 0.019138 0.018038 0.00
      May 26 2024 0.018436 0.000373 2.07% 0.018076 0.018701 0.01799 0.00
      May 25 2024 0.018062 0.000087 0.48% 0.017941 0.018193 0.017892 0.00
      May 24 2024 0.017976 -0.00014 -0.77% 0.018173 0.018435 0.017528 0.00
      May 23 2024 0.018115 0.000078 0.43% 0.018014 0.018998 0.017207 0.00
      May 22 2024 0.018037 -0.000242 -1.32% 0.018265 0.018378 0.017617 0.00
      May 21 2024 0.018279 0.000635 3.60% 0.017681 0.018485 0.017506 0.00
      May 20 2024 0.017644 0.002854 19.30% 0.013909 0.017757 0.013804 0.00
      May 19 2024 0.01479 -0.000269 -1.79% 0.015052 0.015119 0.014741 0.00
      May 18 2024 0.015059 0.00017 1.14% 0.014898 0.01517 0.014879 0.00
      May 17 2024 0.014889 0.000703 4.95% 0.014181 0.015026 0.01414 0.00
      May 16 2024 0.014186 -0.000455 -3.11% 0.014637 0.014656 0.014101 0.00
      May 15 2024 0.014641 0.000747 5.38% 0.013909 0.014658 0.013804 0.00
      May 14 2024 0.013894 -0.000319 -2.24% 0.014203 0.014261 0.013789 0.00
      May 13 2024 0.014212 0.000091 0.64% 0.014041 0.014428 0.013995 0.00
      May 12 2024 0.014121 0.000097 0.69% 0.014041 0.014218 0.013995 0.00
      May 11 2024 0.014024 -0.00000500 -0.04% 0.014044 0.014177 0.013927 0.00
      May 10 2024 0.014028 -0.000599 -4.09% 0.014604 0.014713 0.013883 0.00
      May 09 2024 0.014628 0.000299 2.09% 0.01434 0.014736 0.014231 0.00
      May 08 2024 0.014329 -0.000219 -1.51% 0.01452 0.014641 0.014169 0.00
      May 07 2024 0.014548 -0.000243 -1.64% 0.01479 0.015083 0.0145 0.00
      May 06 2024 0.014791 -0.000323 -2.14% 0.014409 0.015456 0.014271 0.00
      May 05 2024 0.015114 0.00009 0.60% 0.015019 0.015279 0.014823 0.00
      May 04 2024 0.015023 0.000056 0.37% 0.01495 0.015261 0.014925 0.00
      May 03 2024 0.014968 0.000559 3.88% 0.014409 0.015064 0.014271 0.00
      May 02 2024 0.014409 0.000048 0.33% 0.014345 0.01452 0.013958 0.00
      May 01 2024 0.014361 -0.000203 -1.39% 0.014514 0.014554 0.013564 0.00
      Apr 30 2024 0.014564 -0.000933 -6.02% 0.015465 0.01566 0.014064 0.00
      Apr 29 2024 0.015498 -0.000242 -1.54% 0.014725 0.015581 0.014562 0.00
      Apr 28 2024 0.015739 0.000058 0.37% 0.015682 0.016133 0.015657 0.00
      Apr 27 2024 0.015682 0.000603 4.00% 0.015094 0.015809 0.014848 0.00
      Apr 26 2024 0.015079 -0.000139 -0.91% 0.015208 0.01526 0.01496 0.00
      Apr 25 2024 0.015218 0.000108 0.71% 0.015133 0.015372 0.014809 0.00
      Apr 24 2024 0.01511 -0.000406 -2.62% 0.015532 0.015867 0.014962 0.00
      Apr 23 2024 0.015516 0.000087 0.56% 0.015423 0.015727 0.015206 0.00
      Apr 22 2024 0.015429 0.000257 1.69% 0.014725 0.015569 0.014562 0.00
      Apr 21 2024 0.015172 -0.000019 -0.13% 0.015181 0.015407 0.015037 0.00
      Apr 20 2024 0.015191 0.000401 2.71% 0.014725 0.015286 0.014562 0.00
      Apr 19 2024 0.014789 0.00000700 0.05% 0.014757 0.015054 0.013839 0.00
      Apr 18 2024 0.014783 0.000407 2.83% 0.014409 0.014915 0.014254 0.00
      Apr 17 2024 0.014376 -0.000495 -3.33% 0.01486 0.015036 0.014105 0.00
      Apr 16 2024 0.014871 -0.000079 -0.53% 0.014927 0.015059 0.01446 0.00
      Apr 15 2024 0.01495 -0.000287 -1.88% 0.015173 0.015773 0.014641 0.00
      Apr 14 2024 0.015237 0.00064 4.39% 0.014499 0.015286 0.014049 0.00
      Apr 13 2024 0.014597 -0.001036 -6.63% 0.015561 0.015902 0.013925 0.00
      Apr 12 2024 0.015633 -0.001272 -7.52% 0.016888 0.017124 0.015094 0.00
      Apr 11 2024 0.016905 -0.000158 -0.93% 0.017043 0.017429 0.01676 0.00
      Apr 10 2024 0.017063 0.000149 0.88% 0.016896 0.017145 0.016472 0.00
      Apr 09 2024 0.016914 -0.000892 -5.01% 0.017825 0.017951 0.01669 0.00
      Apr 08 2024 0.017806 0.001152 6.92% 0.016053 0.017951 0.015528 0.00
      Apr 07 2024 0.016654 0.000447 2.76% 0.01617 0.016667 0.01613 0.00
      Apr 06 2024 0.016208 0.000179 1.12% 0.015973 0.016359 0.01597 0.00
      Apr 05 2024 0.016028 -0.000011 -0.07% 0.016053 0.01613 0.015528 0.00
      Apr 04 2024 0.01604 0.000046 0.29% 0.015931 0.016598 0.015691 0.00
      Apr 03 2024 0.015994 0.000195 1.23% 0.015842 0.01623 0.015469 0.00
      Apr 02 2024 0.015799 -0.001143 -6.75% 0.0169 0.0169 0.015517 0.00
      Apr 01 2024 0.016941 -0.000616 -3.51% 0.017567 0.017567 0.016491 0.00
      Mar 31 2024 0.017557 0.000648 3.83% 0.01691 0.017609 0.01691 0.00
      Mar 30 2024 0.016908 -0.000038 -0.22% 0.016925 0.017188 0.016822 0.00
      Mar 29 2024 0.016946 -0.000233 -1.36% 0.01717 0.017264 0.016744 0.00
      Mar 28 2024 0.01718 0.000339 2.01% 0.016871 0.017406 0.016713 0.00
      Mar 27 2024 0.016841 -0.000446 -2.58% 0.017291 0.017666 0.016692 0.00
      Mar 26 2024 0.017287 0.000027 0.16% 0.017268 0.017716 0.017106 0.00
      Mar 25 2024 0.01726 0.000603 3.62% 0.016904 0.017589 0.016548 0.00
      Mar 24 2024 0.016657 0.000489 3.03% 0.016129 0.016729 0.015919 0.00
      Mar 23 2024 0.016168 0.000179 1.12% 0.016046 0.016492 0.015772 0.00
      Mar 22 2024 0.015989 -0.000844 -5.01% 0.01685 0.017065 0.015696 0.00
      Mar 21 2024 0.016833 -0.00012 -0.71% 0.016904 0.017276 0.016444 0.00
      Mar 20 2024 0.016953 0.001659 10.84% 0.015228 0.017029 0.014773 0.00
      Mar 19 2024 0.015295 -0.001694 -9.97% 0.016959 0.017043 0.015207 0.00
      Mar 18 2024 0.016989 -0.000527 -3.01% 0.019291 0.019331 0.016709 0.00
      Mar 17 2024 0.017515 0.000549 3.24% 0.017107 0.017718 0.016501 0.00
      Mar 16 2024 0.016966 -0.001067 -5.92% 0.01806 0.018209 0.016784 0.00
      Mar 15 2024 0.018033 -0.00069 -3.69% 0.019291 0.019331 0.017303 0.00
      Mar 14 2024 0.018723 -0.000589 -3.05% 0.019291 0.019331 0.017943 0.00
      Mar 13 2024 0.019312 0.00016 0.83% 0.019169 0.01966 0.019 0.00
      Mar 12 2024 0.019152 -0.000464 -2.37% 0.019634 0.019725 0.018573 0.00
      Mar 11 2024 0.019616 0.000889 4.75% 0.018429 0.019713 0.018232 0.00
      Mar 10 2024 0.018727 -0.000156 -0.83% 0.018851 0.019126 0.01834 0.00
      Mar 09 2024 0.018883 0.000118 0.63% 0.01876 0.019041 0.01871 0.00

      Your Recent History

      COIN
      ZYROUSD
      zyro
      Delayed Upgrade Clock