ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      0.00%
      US Tech 100
      18,952.40
      -1.42%
      Dow Jones
      40,358.09
      0.00%
      Brent Oil
      80.735
      -0.05%
      Bitcoin
      66,614.48
      1.05%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. zyro (Cryptocurrency:ZYROUSD)

      6. zyro (Cryptocurrency:ZYROUSD) Historical

      ZYROUSD zyro

      0.016692
      -0.000089 (-0.53%)
      20:02:02 - Realtime Data

      ZYROUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.016777 0.000177 1.07% 0.016591 0.017064 0.016403 0.00
      Jul 22 2024 0.0166 -0.000378 -2.23% 0.016473 0.016904 0.016283 0.00
      Jul 21 2024 0.016978 -0.00000100 -0.01% 0.016952 0.017087 0.016531 0.00
      Jul 20 2024 0.016979 0.000076 0.45% 0.016899 0.017061 0.016788 0.00
      Jul 19 2024 0.016903 0.000367 2.22% 0.016473 0.017066 0.016283 0.00
      Jul 18 2024 0.016536 0.000186 1.14% 0.016343 0.016819 0.016313 0.00
      Jul 17 2024 0.01635 -0.000282 -1.70% 0.016629 0.01695 0.016281 0.00
      Jul 16 2024 0.016632 -0.000177 -1.05% 0.016814 0.016861 0.01615 0.00
      Jul 15 2024 0.016809 0.001104 7.03% 0.015322 0.016832 0.015254 0.00
      Jul 14 2024 0.015705 0.000387 2.53% 0.015322 0.015747 0.015254 0.00
      Jul 13 2024 0.015318 0.000223 1.48% 0.015095 0.015433 0.015013 0.00
      Jul 12 2024 0.015095 0.000154 1.03% 0.014931 0.015221 0.014688 0.00
      Jul 11 2024 0.01494 -0.000013 -0.09% 0.014927 0.015488 0.014734 0.00
      Jul 10 2024 0.014953 0.000155 1.05% 0.014762 0.01518 0.014599 0.00
      Jul 09 2024 0.014799 0.000266 1.83% 0.014534 0.014974 0.01448 0.00
      Jul 08 2024 0.014533 0.000443 3.14% 0.014685 0.014976 0.013739 0.00
      Jul 07 2024 0.01409 -0.000689 -4.66% 0.014759 0.014809 0.01409 0.00
      Jul 06 2024 0.01478 0.000406 2.82% 0.014364 0.014846 0.014259 0.00
      Jul 05 2024 0.014374 -0.000437 -2.95% 0.014685 0.014976 0.013651 0.00
      Jul 04 2024 0.014811 -0.00107 -6.74% 0.015895 0.015952 0.014739 0.00
      Jul 03 2024 0.015881 -0.000587 -3.56% 0.016474 0.016511 0.015666 0.00
      Jul 02 2024 0.016468 -0.000103 -0.62% 0.016563 0.016677 0.016381 0.00
      Jul 01 2024 0.01657 0.000012 0.07% 0.016477 0.01691 0.016163 0.00
      Jun 30 2024 0.016558 0.000306 1.88% 0.016262 0.016645 0.01615 0.00
      Jun 29 2024 0.016252 -0.000014 -0.09% 0.016266 0.016398 0.016229 0.00
      Jun 28 2024 0.016266 -0.00033 -1.99% 0.016624 0.016782 0.016209 0.00
      Jun 27 2024 0.016596 0.000368 2.27% 0.016237 0.016718 0.01621 0.00
      Jun 26 2024 0.016228 -0.000131 -0.80% 0.016477 0.016532 0.016031 0.00
      Jun 25 2024 0.016359 0.000197 1.22% 0.016177 0.016511 0.016077 0.00
      Jun 24 2024 0.016162 -0.000318 -1.93% 0.016477 0.016532 0.015612 0.00
      Jun 23 2024 0.01648 -0.000361 -2.14% 0.016841 0.016957 0.016433 0.00
      Jun 22 2024 0.016842 -0.000112 -0.66% 0.016964 0.016964 0.016758 0.00
      Jun 21 2024 0.016954 0.000022 0.13% 0.016922 0.017091 0.01661 0.00
      Jun 20 2024 0.016932 -0.000189 -1.10% 0.017123 0.017429 0.0168 0.00
      Jun 19 2024 0.017121 0.000355 2.12% 0.016775 0.017278 0.016701 0.00
      Jun 18 2024 0.016766 -0.000123 -0.73% 0.016935 0.016937 0.016271 0.00
      Jun 17 2024 0.016889 -0.000558 -3.20% 0.017738 0.017804 0.016734 0.00
      Jun 16 2024 0.017447 0.000264 1.54% 0.017171 0.017592 0.017066 0.00
      Jun 15 2024 0.017183 0.000412 2.45% 0.016772 0.017303 0.016738 0.00
      Jun 14 2024 0.016771 0.000038 0.23% 0.016751 0.016998 0.016214 0.00
      Jun 13 2024 0.016733 -0.000427 -2.49% 0.017142 0.017155 0.016535 0.00
      Jun 12 2024 0.01716 0.000295 1.75% 0.01687 0.017608 0.016702 0.00
      Jun 11 2024 0.016865 -0.000807 -4.57% 0.01768 0.017691 0.016553 0.00
      Jun 10 2024 0.017672 -0.000182 -1.02% 0.017738 0.01788 0.017612 0.00
      Jun 09 2024 0.017854 0.000104 0.58% 0.017738 0.017919 0.017675 0.00
      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

      Your Recent History

      COIN
      ZYROUSD
      zyro
      COIN
      ADMEUR
      TSXV
      REM
      TG
      OOER
      WisdomTree Commodity Sec...
      Delayed Upgrade Clock